Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
LIGT3F - LIGHT S/A - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 4,13 | 4,14 | +2,99% | 4,02 | 4,16 | 4,08 | 4,03 | 4,09 | 76 | 378.851 |
| 20/1/2025 | 4,03 | 4,02 | +0,75% | 3,96 | 4,11 | 4,02 | 4,00 | 4,11 | 61 | 346.423 |
| 17/1/2025 | 4,06 | 3,99 | -0,50% | 3,95 | 4,06 | 3,98 | 3,95 | 4,00 | 74 | 326.363 |
| 16/1/2025 | 4,10 | 4,01 | -2,43% | 3,96 | 4,10 | 4,01 | 4,01 | 4,07 | 111 | 381.488 |
| 15/1/2025 | 3,96 | 4,11 | +5,12% | 3,83 | 4,11 | 3,98 | 4,01 | 4,11 | 88 | 413.176 |
| 14/1/2025 | 4,01 | 3,91 | -1,51% | 3,87 | 4,01 | 3,92 | 3,87 | 3,91 | 75 | 352.789 |
| 13/1/2025 | 3,96 | 3,97 | -3,41% | 3,92 | 4,05 | 3,99 | 3,97 | 4,06 | 47 | 226.789 |
| 10/1/2025 | 4,11 | 4,11 | 0,00% | 3,81 | 4,11 | 3,94 | 3,88 | 4,11 | 85 | 351.561 |
| 9/1/2025 | 3,94 | 4,11 | +3,27% | 3,84 | 4,11 | 3,88 | 3,85 | 4,10 | 172 | 1.091.137 |
| 8/1/2025 | 4,01 | 3,98 | -2,45% | 3,91 | 4,04 | 3,96 | 3,91 | 3,98 | 119 | 544.994 |
| 7/1/2025 | 4,16 | 4,08 | -1,92% | 4,00 | 4,16 | 4,07 | 4,02 | 4,08 | 60 | 261.671 |
| 6/1/2025 | 4,00 | 4,16 | +5,05% | 3,95 | 4,16 | 4,03 | 4,04 | 4,16 | 65 | 289.055 |
| 3/1/2025 | 4,05 | 3,96 | -3,88% | 3,96 | 4,10 | 4,01 | 3,96 | 4,01 | 78 | 364.109 |
| 2/1/2025 | 4,11 | 4,12 | +1,48% | 3,98 | 4,12 | 4,04 | 4,03 | 4,12 | 112 | 898.154 |
| 30/12/2024 | 3,97 | 4,06 | -0,49% | 3,97 | 4,07 | 4,02 | 3,98 | 4,03 | 64 | 409.453 |
| 27/12/2024 | 4,25 | 4,08 | -3,09% | 3,99 | 4,25 | 4,04 | 4,01 | 4,08 | 154 | 593.508 |
| 26/12/2024 | 4,25 | 4,21 | -2,09% | 4,02 | 4,58 | 4,14 | 4,08 | 4,22 | 189 | 795.872 |
| 23/12/2024 | 4,40 | 4,30 | -1,60% | 4,23 | 4,40 | 4,28 | 4,25 | 4,34 | 72 | 436.051 |
| 20/12/2024 | 4,48 | 4,37 | -1,58% | 4,27 | 4,58 | 4,32 | 4,35 | 4,37 | 71 | 434.582 |
| 19/12/2024 | 4,24 | 4,44 | +7,25% | 4,10 | 4,44 | 4,26 | 4,29 | 4,44 | 195 | 707.169 |
| 18/12/2024 | 4,36 | 4,14 | -6,97% | 4,08 | 4,36 | 4,17 | 4,08 | 4,14 | 144 | 893.153 |
| 17/12/2024 | 4,37 | 4,45 | +1,83% | 4,20 | 4,45 | 4,33 | 4,31 | 4,45 | 174 | 717.720 |
| 16/12/2024 | 4,35 | 4,37 | +1,16% | 4,23 | 4,37 | 4,29 | 4,23 | 4,33 | 81 | 484.375 |
| 13/12/2024 | 4,23 | 4,32 | +0,23% | 4,19 | 4,32 | 4,22 | 4,28 | 4,32 | 84 | 404.810 |
| 12/12/2024 | 4,46 | 4,31 | -3,36% | 4,21 | 4,46 | 4,28 | 4,21 | 4,23 | 133 | 737.653 |
| 11/12/2024 | 4,45 | 4,46 | +0,45% | 4,32 | 4,46 | 4,36 | 4,35 | 4,46 | 82 | 422.941 |
| 10/12/2024 | 4,39 | 4,44 | +2,07% | 4,30 | 4,44 | 4,35 | 4,33 | 4,44 | 84 | 373.956 |
| 9/12/2024 | 4,44 | 4,35 | -0,91% | 4,32 | 4,44 | 4,36 | 4,33 | 4,35 | 77 | 448.517 |
| 6/12/2024 | 4,61 | 4,39 | -3,94% | 4,30 | 4,61 | 4,36 | 4,32 | 4,41 | 157 | 735.336 |
| 5/12/2024 | 4,36 | 4,57 | +0,88% | 4,36 | 4,61 | 4,50 | 4,49 | 4,57 | 79 | 488.969 |
| 4/12/2024 | 4,41 | 4,53 | +1,80% | 4,33 | 4,63 | 4,48 | 4,45 | 4,55 | 184 | 934.423 |
| 3/12/2024 | 4,51 | 4,45 | -1,33% | 4,43 | 4,63 | 4,51 | 4,45 | 4,58 | 92 | 719.895 |
| 2/12/2024 | 4,31 | 4,51 | +5,13% | 4,31 | 4,51 | 4,37 | 4,40 | 4,51 | 105 | 748.420 |
| 29/11/2024 | 4,44 | 4,29 | -1,15% | 4,28 | 4,63 | 4,36 | 4,34 | 4,58 | 142 | 785.034 |
| 28/11/2024 | 4,40 | 4,34 | -5,03% | 4,32 | 4,48 | 4,39 | 4,34 | 4,58 | 100 | 740.061 |
| 27/11/2024 | 4,60 | 4,57 | +0,44% | 4,44 | 4,65 | 4,55 | 4,51 | 4,58 | 114 | 972.947 |
| 26/11/2024 | 4,65 | 4,55 | -1,09% | 4,51 | 4,67 | 4,58 | 4,53 | 4,64 | 139 | 644.674 |
| 25/11/2024 | 4,39 | 4,60 | +5,99% | 4,34 | 4,63 | 4,49 | 4,54 | 4,60 | 214 | 1.131.684 |
| 22/11/2024 | 4,30 | 4,34 | +2,60% | 4,27 | 4,49 | 4,39 | 4,35 | 4,44 | 142 | 705.204 |
| 21/11/2024 | 4,35 | 4,23 | -1,63% | 4,23 | 4,37 | 4,30 | 4,23 | 4,35 | 115 | 663.989 |
| 19/11/2024 | 4,31 | 4,30 | -2,27% | 4,22 | 4,46 | 4,28 | 4,30 | 4,34 | 285 | 1.095.730 |
| 18/11/2024 | 4,30 | 4,40 | -0,68% | 4,28 | 4,46 | 4,36 | 4,30 | 4,40 | 109 | 663.690 |
| 14/11/2024 | 4,67 | 4,43 | -5,74% | 4,19 | 4,69 | 4,35 | 4,28 | 4,43 | 372 | 2.142.923 |
| 13/11/2024 | 4,88 | 4,70 | -2,69% | 4,70 | 5,02 | 4,85 | 4,70 | 4,79 | 268 | 1.659.119 |
| 12/11/2024 | 4,95 | 4,83 | -0,82% | 4,81 | 4,98 | 4,86 | 4,83 | 4,93 | 116 | 945.644 |
| 11/11/2024 | 4,90 | 4,87 | +0,41% | 4,85 | 4,95 | 4,90 | 4,86 | 4,92 | 84 | 730.005 |
| 8/11/2024 | 4,97 | 4,85 | -0,41% | 4,85 | 4,97 | 4,90 | 4,85 | 4,93 | 160 | 621.368 |
| 7/11/2024 | 4,95 | 4,87 | -0,61% | 4,87 | 5,24 | 4,93 | 4,97 | 5,24 | 163 | 1.255.871 |
| 6/11/2024 | 4,95 | 4,90 | -0,41% | 4,90 | 5,05 | 4,94 | 4,90 | 5,00 | 138 | 1.359.197 |
| 5/11/2024 | 5,00 | 4,92 | -3,15% | 4,89 | 5,03 | 4,96 | 4,93 | 5,04 | 164 | 1.299.973 |
| 4/11/2024 | 5,00 | 5,08 | -0,39% | 4,99 | 5,09 | 5,03 | 4,99 | 5,08 | 138 | 1.350.361 |
| 1/11/2024 | 5,11 | 5,10 | -2,67% | 4,86 | 5,21 | 5,05 | 5,05 | 5,10 | 190 | 1.280.326 |
| 31/10/2024 | 5,18 | 5,24 | +4,80% | 4,96 | 5,26 | 5,11 | 5,07 | 5,24 | 179 | 2.316.170 |
| 30/10/2024 | 6,20 | 5,00 | -20,89% | 4,89 | 6,20 | 5,26 | 5,00 | 5,12 | 529 | 5.499.608 |
| 29/10/2024 | 6,15 | 6,32 | +1,77% | 6,15 | 6,33 | 6,23 | 6,16 | 6,32 | 99 | 1.274.220 |
| 28/10/2024 | 6,08 | 6,21 | +3,33% | 6,02 | 6,26 | 6,17 | 6,11 | 6,27 | 80 | 1.196.134 |
| 25/10/2024 | 6,28 | 6,01 | -3,38% | 6,01 | 6,28 | 6,13 | 6,07 | 6,13 | 109 | 1.454.980 |
| 24/10/2024 | 6,56 | 6,22 | -4,16% | 6,20 | 6,56 | 6,29 | 6,20 | 6,30 | 80 | 912.741 |
| 23/10/2024 | 6,63 | 6,49 | -1,96% | 6,39 | 6,63 | 6,45 | 6,38 | 6,50 | 110 | 723.375 |
| 22/10/2024 | 6,39 | 6,62 | +5,58% | 6,26 | 6,62 | 6,49 | 6,38 | 6,62 | 212 | 2.032.020 |
| 21/10/2024 | 6,43 | 6,27 | -1,10% | 6,27 | 6,44 | 6,36 | 6,27 | 6,39 | 80 | 1.266.706 |
| 18/10/2024 | 6,23 | 6,34 | -0,16% | 6,23 | 6,60 | 6,46 | 6,34 | 6,50 | 192 | 2.434.966 |
| 17/10/2024 | 6,22 | 6,35 | +3,25% | 6,13 | 6,35 | 6,25 | 6,19 | 6,35 | 115 | 1.367.494 |
| 16/10/2024 | 6,54 | 6,15 | -3,91% | 6,15 | 6,54 | 6,29 | 6,15 | 6,24 | 153 | 1.889.586 |
| 15/10/2024 | 6,48 | 6,40 | -0,16% | 6,40 | 6,53 | 6,44 | 6,40 | 6,54 | 119 | 1.102.097 |
| 14/10/2024 | 6,35 | 6,41 | +2,40% | 6,30 | 6,52 | 6,44 | 6,38 | 6,53 | 106 | 1.339.553 |
| 11/10/2024 | 6,38 | 6,26 | +0,48% | 6,13 | 6,38 | 6,29 | 6,26 | 6,40 | 82 | 1.063.919 |
| 10/10/2024 | 6,36 | 6,23 | -1,74% | 6,14 | 6,36 | 6,24 | 6,14 | 6,38 | 81 | 812.678 |
| 9/10/2024 | 6,40 | 6,34 | -0,16% | 6,15 | 6,40 | 6,23 | 6,17 | 6,34 | 106 | 904.973 |
| 8/10/2024 | 6,53 | 6,35 | -1,70% | 6,35 | 6,56 | 6,43 | 6,35 | 6,51 | 92 | 812.659 |
| 7/10/2024 | 6,64 | 6,46 | -1,67% | 6,46 | 6,85 | 6,58 | 6,46 | 6,63 | 115 | 1.288.755 |
| 4/10/2024 | 6,75 | 6,57 | -1,35% | 6,57 | 6,75 | 6,65 | 6,57 | 6,68 | 88 | 1.079.686 |
| 3/10/2024 | 6,76 | 6,66 | -2,49% | 6,64 | 6,83 | 6,72 | 6,66 | 6,71 | 104 | 1.256.687 |
| 2/10/2024 | 6,76 | 6,83 | -0,58% | 6,76 | 6,98 | 6,82 | 6,83 | 6,84 | 118 | 1.278.850 |
| 1/10/2024 | 7,12 | 6,87 | -1,86% | 6,81 | 7,16 | 6,91 | 6,80 | 6,90 | 224 | 1.889.477 |
| 30/9/2024 | 7,08 | 7,00 | -0,85% | 6,90 | 7,20 | 7,07 | 7,00 | 7,15 | 140 | 1.758.249 |
| 26/9/2024 | 7,03 | 7,06 | +1,73% | 6,90 | 7,07 | 7,00 | 7,00 | 7,07 | 213 | 1.465.346 |
| 25/9/2024 | 7,10 | 6,94 | -3,34% | 6,83 | 7,22 | 6,99 | 6,94 | 7,18 | 234 | 2.555.427 |
| 24/9/2024 | 7,78 | 7,18 | -6,75% | 7,16 | 7,84 | 7,32 | 7,18 | 7,23 | 296 | 3.037.877 |
| 23/9/2024 | 7,61 | 7,70 | -0,90% | 7,55 | 7,80 | 7,69 | 7,59 | 7,70 | 80 | 1.069.028 |
| 20/9/2024 | 7,67 | 7,77 | -0,38% | 7,65 | 7,82 | 7,72 | 7,64 | 7,77 | 136 | 1.264.295 |
| 19/9/2024 | 7,94 | 7,80 | -1,76% | 7,74 | 8,02 | 7,87 | 7,78 | 7,95 | 123 | 1.525.524 |
| 18/9/2024 | 8,21 | 7,94 | -5,25% | 7,94 | 8,22 | 8,07 | 7,94 | 8,10 | 129 | 1.581.000 |
| 17/9/2024 | 8,28 | 8,38 | +1,45% | 8,13 | 8,38 | 8,27 | 8,33 | 8,38 | 172 | 2.834.976 |
| 16/9/2024 | 7,89 | 8,26 | +1,72% | 7,89 | 8,27 | 8,15 | 8,19 | 8,26 | 280 | 3.691.469 |
| 13/9/2024 | 7,87 | 8,12 | +3,05% | 7,80 | 8,23 | 8,08 | 7,95 | 8,12 | 183 | 2.158.338 |
| 12/9/2024 | 7,95 | 7,88 | -1,50% | 7,77 | 8,07 | 7,94 | 7,82 | 7,88 | 238 | 2.209.296 |
| 11/9/2024 | 7,90 | 8,00 | +0,38% | 7,60 | 8,00 | 7,82 | 7,98 | 8,00 | 203 | 2.696.576 |
| 10/9/2024 | 7,65 | 7,97 | +0,89% | 7,65 | 7,99 | 7,89 | 7,82 | 7,97 | 181 | 2.710.308 |
| 9/9/2024 | 8,19 | 7,90 | -3,66% | 7,83 | 8,30 | 7,97 | 7,89 | 7,90 | 339 | 5.057.613 |
| 6/9/2024 | 8,10 | 8,20 | +1,61% | 7,60 | 8,59 | 8,10 | 7,95 | 8,20 | 590 | 10.460.327 |
| 5/9/2024 | 6,78 | 8,07 | +17,98% | 6,77 | 9,19 | 8,12 | 7,92 | 8,07 | 1.861 | 26.615.391 |
| 4/9/2024 | 6,34 | 6,84 | +6,54% | 6,18 | 6,84 | 6,45 | 6,64 | 6,84 | 278 | 3.860.534 |
| 3/9/2024 | 6,59 | 6,42 | -2,73% | 6,20 | 6,59 | 6,34 | 6,28 | 6,42 | 107 | 1.233.123 |
| 2/9/2024 | 6,52 | 6,60 | +1,07% | 6,34 | 6,60 | 6,41 | 6,42 | 6,60 | 151 | 1.803.271 |
| 30/8/2024 | 6,34 | 6,53 | +4,31% | 6,26 | 6,59 | 6,44 | 6,36 | 6,53 | 187 | 2.633.692 |
| 29/8/2024 | 6,25 | 6,26 | +1,29% | 6,12 | 6,40 | 6,28 | 6,26 | 6,42 | 178 | 2.354.233 |
| 28/8/2024 | 6,11 | 6,18 | +2,32% | 5,95 | 6,28 | 6,16 | 6,18 | 6,26 | 184 | 2.029.811 |
| 27/8/2024 | 6,22 | 6,04 | -0,82% | 6,00 | 6,31 | 6,15 | 6,04 | 6,18 | 153 | 1.631.335 |
| 26/8/2024 | 6,02 | 6,09 | +0,33% | 5,99 | 6,40 | 6,20 | 6,09 | 6,24 | 227 | 3.865.713 |
| 23/8/2024 | 5,80 | 6,07 | +8,20% | 5,75 | 6,26 | 6,00 | 5,90 | 6,07 | 472 | 3.547.226 |
| 22/8/2024 | 6,30 | 5,61 | -11,65% | 5,26 | 6,53 | 5,83 | 5,61 | 5,79 | 706 | 6.804.881 |
| 21/8/2024 | 6,37 | 6,35 | +0,32% | 6,21 | 6,77 | 6,50 | 6,35 | 6,42 | 474 | 5.735.383 |
| 20/8/2024 | 5,80 | 6,33 | +6,75% | 5,80 | 6,90 | 6,35 | 6,14 | 6,33 | 572 | 9.489.400 |
| 19/8/2024 | 5,00 | 5,93 | +16,96% | 5,00 | 5,93 | 5,39 | 5,88 | 5,93 | 710 | 6.229.191 |
| 16/8/2024 | 4,85 | 5,07 | +6,29% | 4,67 | 5,10 | 4,92 | 4,96 | 5,07 | 315 | 2.667.313 |
| 15/8/2024 | 4,85 | 4,77 | -1,85% | 4,75 | 5,04 | 4,88 | 4,77 | 4,83 | 364 | 3.026.316 |
| 14/8/2024 | 4,50 | 4,86 | +6,58% | 4,50 | 4,89 | 4,78 | 4,75 | 4,86 | 362 | 3.037.241 |
| 13/8/2024 | 4,27 | 4,56 | +3,87% | 4,27 | 4,60 | 4,51 | 4,56 | 4,57 | 212 | 1.776.252 |
| 12/8/2024 | 4,35 | 4,39 | +1,86% | 4,23 | 4,39 | 4,29 | 4,30 | 4,39 | 154 | 1.294.034 |
| 9/8/2024 | 4,35 | 4,31 | +0,23% | 4,18 | 4,35 | 4,22 | 4,23 | 4,31 | 166 | 475.310 |
| 8/8/2024 | 4,08 | 4,30 | +0,70% | 4,08 | 4,30 | 4,20 | 4,18 | 4,30 | 97 | 614.819 |
| 7/8/2024 | 4,19 | 4,27 | -1,16% | 4,18 | 4,34 | 4,23 | 4,19 | 4,29 | 91 | 742.239 |
| 6/8/2024 | 4,19 | 4,32 | +0,93% | 4,16 | 4,32 | 4,23 | 4,22 | 4,32 | 114 | 872.676 |
| 5/8/2024 | 4,19 | 4,28 | -0,47% | 4,03 | 4,28 | 4,14 | 4,16 | 4,28 | 126 | 799.962 |
| 2/8/2024 | 4,27 | 4,30 | -0,46% | 4,09 | 4,30 | 4,20 | 4,20 | 4,30 | 111 | 801.875 |
| 1/8/2024 | 4,14 | 4,32 | +5,88% | 4,14 | 4,32 | 4,22 | 4,21 | 4,32 | 173 | 1.507.918 |
| 31/7/2024 | 4,01 | 4,08 | -0,49% | 3,91 | 4,13 | 4,04 | 4,08 | 4,13 | 168 | 1.019.298 |
| 30/7/2024 | 4,20 | 4,10 | -3,76% | 3,95 | 4,20 | 4,03 | 4,00 | 4,10 | 344 | 2.155.654 |
| 29/7/2024 | 4,39 | 4,26 | -2,52% | 4,24 | 4,39 | 4,29 | 4,25 | 4,26 | 136 | 1.118.004 |
| 26/7/2024 | 4,44 | 4,37 | +1,16% | 4,32 | 4,44 | 4,37 | 4,37 | 4,44 | 101 | 830.490 |
| 25/7/2024 | 4,33 | 4,32 | +1,41% | 4,28 | 4,42 | 4,35 | 4,32 | 4,40 | 169 | 1.412.487 |
| 24/7/2024 | 4,29 | 4,26 | -0,70% | 4,05 | 4,29 | 4,16 | 4,18 | 4,26 | 321 | 1.270.895 |
| 23/7/2024 | 4,49 | 4,29 | -0,92% | 4,14 | 4,49 | 4,22 | 4,17 | 4,29 | 351 | 1.929.105 |
| 22/7/2024 | 4,54 | 4,33 | -4,42% | 4,30 | 4,63 | 4,39 | 4,33 | 4,38 | 361 | 2.073.046 |
| 19/7/2024 | 4,79 | 4,53 | -5,63% | 4,48 | 4,79 | 4,60 | 4,50 | 4,53 | 343 | 2.146.938 |
| 18/7/2024 | 5,00 | 4,80 | -4,00% | 4,80 | 5,00 | 4,83 | 4,80 | 4,86 | 220 | 1.326.918 |
| 17/7/2024 | 4,95 | 5,00 | 0,00% | 4,90 | 5,00 | 4,92 | 4,90 | 5,00 | 163 | 1.004.197 |
| 16/7/2024 | 5,01 | 5,00 | 0,00% | 4,94 | 5,04 | 4,97 | 4,95 | 5,00 | 226 | 1.051.106 |
| 15/7/2024 | 5,15 | 5,00 | -1,77% | 5,00 | 5,15 | 5,04 | 5,00 | 5,15 | 120 | 905.923 |
| 12/7/2024 | 5,06 | 5,09 | -0,39% | 5,03 | 5,10 | 5,05 | 5,03 | 5,09 | 93 | 748.355 |
| 11/7/2024 | 5,04 | 5,11 | -0,97% | 5,04 | 5,11 | 5,07 | 5,05 | 5,11 | 61 | 545.446 |
| 10/7/2024 | 5,01 | 5,16 | +3,20% | 5,00 | 5,16 | 5,07 | 5,05 | 5,16 | 69 | 728.172 |
| 9/7/2024 | 4,98 | 5,00 | +0,60% | 4,95 | 5,15 | 5,06 | 5,00 | 5,09 | 187 | 1.034.441 |
| 8/7/2024 | 4,95 | 4,97 | -0,40% | 4,95 | 5,08 | 5,02 | 4,97 | 5,05 | 101 | 818.315 |
| 5/7/2024 | 5,07 | 4,99 | -2,16% | 4,95 | 5,07 | 5,00 | 4,99 | 5,05 | 103 | 999.862 |
| 4/7/2024 | 4,98 | 5,10 | +0,79% | 4,98 | 5,12 | 5,07 | 5,00 | 5,10 | 92 | 755.846 |
| 3/7/2024 | 5,08 | 5,06 | -0,20% | 4,98 | 5,10 | 5,03 | 4,98 | 5,06 | 117 | 906.111 |
| 2/7/2024 | 5,05 | 5,07 | +1,81% | 4,93 | 5,07 | 4,98 | 4,97 | 5,07 | 107 | 750.246 |
| 1/7/2024 | 5,04 | 4,98 | -2,54% | 4,93 | 5,04 | 4,96 | 4,93 | 5,02 | 176 | 1.194.439 |
| 28/6/2024 | 5,05 | 5,11 | +1,39% | 4,96 | 5,11 | 5,03 | 4,98 | 5,11 | 277 | 1.843.597 |
| 27/6/2024 | 5,04 | 5,04 | -1,18% | 5,03 | 5,14 | 5,07 | 5,04 | 5,11 | 94 | 802.459 |
| 26/6/2024 | 5,11 | 5,10 | -1,54% | 5,04 | 5,17 | 5,06 | 5,05 | 5,10 | 106 | 696.412 |
| 25/6/2024 | 5,17 | 5,18 | +1,77% | 5,06 | 5,23 | 5,16 | 5,10 | 5,18 | 125 | 1.613.452 |
| 24/6/2024 | 4,98 | 5,09 | +1,39% | 4,98 | 5,17 | 5,07 | 5,03 | 5,12 | 138 | 1.178.960 |
| 21/6/2024 | 5,07 | 5,02 | +0,40% | 5,02 | 5,12 | 5,07 | 5,02 | 5,12 | 102 | 826.385 |
| 20/6/2024 | 5,21 | 5,00 | -1,96% | 5,00 | 5,28 | 5,13 | 5,00 | 5,04 | 114 | 884.062 |
| 19/6/2024 | 5,08 | 5,10 | -1,73% | 5,04 | 5,28 | 5,11 | 5,10 | 5,27 | 79 | 724.255 |
| 18/6/2024 | 5,15 | 5,19 | +2,77% | 5,01 | 5,20 | 5,10 | 5,02 | 5,19 | 125 | 835.472 |
| 17/6/2024 | 5,19 | 5,05 | -6,48% | 5,05 | 5,27 | 5,16 | 5,05 | 5,20 | 103 | 782.119 |
| 14/6/2024 | 5,16 | 5,40 | +4,25% | 5,13 | 5,40 | 5,24 | 5,23 | 5,40 | 103 | 1.031.954 |
| 13/6/2024 | 5,35 | 5,18 | -4,25% | 5,15 | 5,63 | 5,25 | 5,18 | 5,33 | 125 | 1.406.239 |
| 12/6/2024 | 5,76 | 5,41 | -6,72% | 5,30 | 5,76 | 5,51 | 5,35 | 5,41 | 223 | 2.326.063 |
| 11/6/2024 | 5,69 | 5,80 | 0,00% | 5,47 | 5,87 | 5,65 | 5,76 | 5,80 | 262 | 3.127.892 |
| 10/6/2024 | 5,71 | 5,80 | +3,39% | 5,57 | 5,87 | 5,67 | 5,79 | 5,80 | 323 | 2.523.999 |
| 7/6/2024 | 5,70 | 5,61 | -4,92% | 5,61 | 6,02 | 5,80 | 5,61 | 5,72 | 215 | 2.015.999 |
| 6/6/2024 | 5,84 | 5,90 | -0,51% | 5,54 | 5,90 | 5,71 | 5,79 | 5,90 | 226 | 2.697.342 |
| 5/6/2024 | 5,57 | 5,93 | +7,23% | 5,35 | 5,93 | 5,62 | 5,79 | 5,93 | 325 | 3.963.838 |
| 4/6/2024 | 5,21 | 5,53 | +3,95% | 5,21 | 5,67 | 5,52 | 5,53 | 5,58 | 446 | 3.991.065 |
| 3/6/2024 | 5,15 | 5,32 | +2,90% | 4,95 | 5,32 | 5,16 | 5,15 | 5,32 | 238 | 2.778.723 |
| 31/5/2024 | 5,16 | 5,17 | 0,00% | 4,98 | 5,22 | 5,04 | 5,02 | 5,17 | 136 | 1.011.986 |
| 29/5/2024 | 4,90 | 5,17 | +1,77% | 4,90 | 5,31 | 5,10 | 5,06 | 5,17 | 197 | 1.547.752 |
| 28/5/2024 | 5,12 | 5,08 | -0,39% | 4,91 | 5,12 | 4,99 | 4,91 | 5,08 | 139 | 1.481.216 |
| 27/5/2024 | 5,22 | 5,10 | -2,67% | 4,98 | 5,22 | 5,01 | 4,96 | 5,11 | 116 | 1.070.222 |
| 24/5/2024 | 4,94 | 5,24 | +6,94% | 4,93 | 5,28 | 5,11 | 5,11 | 5,24 | 340 | 2.134.696 |
| 23/5/2024 | 5,05 | 4,90 | -2,20% | 4,71 | 5,05 | 4,82 | 4,85 | 4,90 | 169 | 1.250.964 |
| 22/5/2024 | 4,97 | 5,01 | +2,66% | 4,85 | 5,02 | 4,94 | 4,84 | 5,01 | 114 | 972.671 |
| 21/5/2024 | 4,97 | 4,88 | -3,75% | 4,85 | 5,05 | 4,95 | 4,88 | 4,97 | 148 | 1.141.070 |
| 20/5/2024 | 4,97 | 5,07 | +2,22% | 4,86 | 5,22 | 5,08 | 4,99 | 5,07 | 253 | 2.111.891 |
| 17/5/2024 | 4,96 | 4,96 | -0,20% | 4,70 | 4,96 | 4,84 | 4,81 | 4,96 | 158 | 1.176.718 |
| 16/5/2024 | 5,10 | 4,97 | -3,68% | 4,42 | 5,19 | 4,81 | 4,85 | 4,97 | 618 | 4.501.576 |
| 15/5/2024 | 5,01 | 5,16 | 0,00% | 5,01 | 5,17 | 5,11 | 5,10 | 5,16 | 81 | 480.462 |
| 14/5/2024 | 5,17 | 5,16 | 0,00% | 5,06 | 5,18 | 5,13 | 5,03 | 5,16 | 70 | 723.425 |
| 13/5/2024 | 5,20 | 5,16 | -0,77% | 5,06 | 5,21 | 5,13 | 5,05 | 5,16 | 83 | 689.091 |
| 10/5/2024 | 5,01 | 5,20 | +1,56% | 5,01 | 5,33 | 5,17 | 5,09 | 5,20 | 213 | 1.501.004 |
| 9/5/2024 | 4,85 | 5,12 | +2,81% | 4,76 | 5,15 | 4,97 | 4,97 | 5,12 | 166 | 1.343.952 |
| 8/5/2024 | 4,91 | 4,98 | 0,00% | 4,85 | 4,98 | 4,90 | 4,87 | 4,98 | 81 | 534.878 |
| 7/5/2024 | 4,85 | 4,98 | +1,01% | 4,85 | 5,01 | 4,92 | 4,87 | 4,98 | 104 | 859.188 |
| 6/5/2024 | 5,00 | 4,93 | -1,40% | 4,87 | 5,00 | 4,90 | 4,88 | 4,93 | 226 | 1.575.839 |
| 3/5/2024 | 5,04 | 5,00 | +0,60% | 4,93 | 5,11 | 4,99 | 4,94 | 5,00 | 116 | 933.161 |
| 2/5/2024 | 4,93 | 4,97 | -1,19% | 4,91 | 5,03 | 4,94 | 4,93 | 4,97 | 150 | 1.139.857 |
| 30/4/2024 | 4,97 | 5,03 | +1,41% | 4,92 | 5,04 | 4,96 | 4,93 | 5,03 | 152 | 925.638 |
| 29/4/2024 | 5,02 | 4,96 | -3,13% | 4,95 | 5,08 | 4,99 | 4,96 | 5,07 | 112 | 707.874 |
| 26/4/2024 | 4,95 | 5,12 | +3,64% | 4,95 | 5,12 | 5,05 | 5,02 | 5,12 | 107 | 755.671 |
| 25/4/2024 | 4,98 | 4,94 | -3,33% | 4,92 | 5,09 | 4,99 | 4,94 | 5,01 | 119 | 1.091.438 |
| 24/4/2024 | 5,06 | 5,11 | -3,40% | 4,99 | 5,19 | 5,03 | 4,99 | 5,11 | 167 | 887.515 |
| 23/4/2024 | 5,12 | 5,29 | +3,73% | 5,04 | 5,29 | 5,14 | 5,13 | 5,29 | 120 | 896.083 |
| 22/4/2024 | 5,15 | 5,10 | -0,58% | 4,99 | 5,16 | 5,06 | 5,08 | 5,10 | 101 | 774.160 |
| 19/4/2024 | 5,06 | 5,13 | -0,77% | 5,06 | 5,18 | 5,10 | 5,06 | 5,13 | 67 | 623.327 |
| 18/4/2024 | 5,18 | 5,17 | -3,36% | 5,08 | 5,26 | 5,13 | 5,07 | 5,17 | 78 | 721.206 |
| 17/4/2024 | 5,10 | 5,35 | +3,88% | 5,10 | 5,35 | 5,16 | 5,15 | 5,35 | 191 | 2.268.193 |
| 16/4/2024 | 4,98 | 5,15 | +3,41% | 4,97 | 5,25 | 5,13 | 5,07 | 5,15 | 154 | 1.182.388 |
| 15/4/2024 | 5,15 | 4,98 | -2,92% | 4,96 | 5,15 | 5,01 | 4,98 | 5,09 | 181 | 1.442.058 |
| 12/4/2024 | 5,42 | 5,13 | -5,00% | 5,01 | 5,48 | 5,15 | 5,04 | 5,13 | 324 | 2.092.153 |
| 11/4/2024 | 5,13 | 5,40 | +3,65% | 5,08 | 5,63 | 5,33 | 5,20 | 5,40 | 363 | 2.617.121 |
| 10/4/2024 | 5,23 | 5,21 | 0,00% | 5,13 | 5,28 | 5,19 | 5,13 | 5,21 | 249 | 1.411.515 |
| 9/4/2024 | 5,41 | 5,21 | -3,52% | 5,21 | 5,41 | 5,23 | 5,21 | 5,29 | 201 | 1.234.382 |
| 8/4/2024 | 5,33 | 5,40 | -0,18% | 5,23 | 5,42 | 5,32 | 5,27 | 5,40 | 163 | 1.054.606 |
| 5/4/2024 | 5,85 | 5,41 | -7,52% | 5,25 | 5,85 | 5,56 | 5,40 | 5,41 | 220 | 1.992.496 |
| 4/4/2024 | 5,30 | 5,85 | +9,35% | 5,30 | 5,85 | 5,61 | 5,64 | 5,85 | 354 | 3.266.582 |
| 3/4/2024 | 5,13 | 5,35 | +0,94% | 5,13 | 5,35 | 5,26 | 5,20 | 5,35 | 181 | 1.526.429 |
| 2/4/2024 | 5,04 | 5,30 | +3,72% | 5,02 | 5,30 | 5,16 | 5,27 | 5,30 | 239 | 1.354.502 |
| 1/4/2024 | 5,32 | 5,11 | -4,31% | 5,11 | 5,32 | 5,17 | 5,11 | 5,25 | 138 | 1.076.590 |
| 28/3/2024 | 5,10 | 5,34 | +1,71% | 5,10 | 5,34 | 5,24 | 5,21 | 5,34 | 124 | 699.080 |
| 27/3/2024 | 5,34 | 5,25 | -2,23% | 5,14 | 5,34 | 5,20 | 5,15 | 5,25 | 177 | 926.657 |
| 26/3/2024 | 5,25 | 5,37 | +2,29% | 5,12 | 5,51 | 5,31 | 5,14 | 5,37 | 323 | 3.067.943 |
| 25/3/2024 | 5,23 | 5,25 | +0,38% | 5,11 | 5,25 | 5,17 | 5,12 | 5,25 | 104 | 798.004 |
| 22/3/2024 | 5,31 | 5,23 | -1,88% | 5,07 | 5,31 | 5,15 | 5,15 | 5,23 | 209 | 945.341 |
| 21/3/2024 | 5,21 | 5,33 | -0,37% | 5,16 | 5,33 | 5,22 | 5,19 | 5,34 | 134 | 957.954 |
| 20/3/2024 | 5,29 | 5,35 | -0,37% | 5,17 | 5,35 | 5,25 | 5,20 | 5,35 | 136 | 768.698 |
| 19/3/2024 | 5,14 | 5,37 | +1,51% | 5,04 | 5,37 | 5,19 | 5,19 | 5,37 | 255 | 1.698.653 |
| 18/3/2024 | 5,16 | 5,29 | +0,19% | 5,14 | 5,29 | 5,20 | 5,15 | 5,29 | 91 | 694.368 |
| 15/3/2024 | 5,18 | 5,28 | +0,57% | 5,15 | 5,29 | 5,19 | 5,15 | 5,28 | 109 | 818.217 |
| 14/3/2024 | 5,23 | 5,25 | -0,76% | 5,17 | 5,33 | 5,22 | 5,17 | 5,25 | 145 | 1.023.863 |
| 13/3/2024 | 5,31 | 5,29 | -0,38% | 5,17 | 5,36 | 5,28 | 5,18 | 5,29 | 112 | 915.455 |
| 12/3/2024 | 5,24 | 5,31 | +2,91% | 5,17 | 5,31 | 5,24 | 5,22 | 5,31 | 120 | 837.571 |
| 11/3/2024 | 5,21 | 5,16 | -3,01% | 5,13 | 5,22 | 5,18 | 5,16 | 5,30 | 121 | 825.278 |
| 8/3/2024 | 5,10 | 5,32 | +4,31% | 5,01 | 5,32 | 5,18 | 0,00 | 0,00 | 188 | 1.265.071 |
| 7/3/2024 | 5,20 | 5,10 | -2,30% | 5,05 | 5,26 | 5,10 | 5,06 | 5,10 | 199 | 1.118.356 |
| 6/3/2024 | 5,27 | 5,22 | -0,57% | 5,14 | 5,29 | 5,22 | 5,13 | 5,22 | 125 | 862.895 |
| 5/3/2024 | 5,00 | 5,25 | +0,96% | 5,00 | 5,29 | 5,18 | 5,10 | 5,25 | 130 | 1.116.072 |
| 4/3/2024 | 5,35 | 5,20 | 0,00% | 5,13 | 5,43 | 5,24 | 5,12 | 5,20 | 157 | 1.166.007 |
| 1/3/2024 | 4,95 | 5,20 | +5,69% | 4,95 | 5,25 | 5,10 | 5,16 | 5,20 | 217 | 1.676.673 |
| 29/2/2024 | 5,07 | 4,92 | -4,28% | 4,92 | 5,12 | 4,99 | 4,92 | 5,03 | 209 | 1.172.976 |
| 28/2/2024 | 4,94 | 5,14 | +1,58% | 4,85 | 5,16 | 5,02 | 4,98 | 5,14 | 245 | 1.948.946 |
| 27/2/2024 | 5,08 | 5,06 | -5,42% | 4,75 | 5,08 | 4,90 | 4,88 | 5,06 | 508 | 3.334.707 |
| 26/2/2024 | 5,48 | 5,35 | +0,19% | 5,06 | 5,48 | 5,17 | 5,25 | 5,35 | 376 | 2.106.215 |
| 23/2/2024 | 5,60 | 5,34 | -4,64% | 5,27 | 5,60 | 5,41 | 0,00 | 0,00 | 278 | 1.755.384 |
| 22/2/2024 | 5,85 | 5,60 | -5,08% | 5,48 | 6,00 | 5,61 | 5,58 | 5,60 | 229 | 1.863.626 |
| 21/2/2024 | 5,51 | 5,90 | +9,26% | 5,51 | 5,90 | 5,67 | 5,80 | 5,90 | 213 | 2.314.947 |
| 20/2/2024 | 5,40 | 5,40 | -1,10% | 5,40 | 5,56 | 5,50 | 5,40 | 5,43 | 103 | 816.867 |
| 19/2/2024 | 5,51 | 5,46 | +1,11% | 5,41 | 5,57 | 5,50 | 5,45 | 5,46 | 88 | 709.636 |
| 16/2/2024 | 5,37 | 5,40 | +0,56% | 5,29 | 5,56 | 5,43 | 5,40 | 5,50 | 132 | 921.573 |
| 15/2/2024 | 5,50 | 5,37 | -4,45% | 5,37 | 5,60 | 5,45 | 5,37 | 5,60 | 124 | 1.168.790 |
| 14/2/2024 | 5,45 | 5,62 | +1,81% | 5,32 | 5,62 | 5,46 | 5,37 | 5,65 | 96 | 765.390 |
| 9/2/2024 | 5,45 | 5,52 | -1,08% | 5,40 | 5,56 | 5,45 | 0,00 | 0,00 | 108 | 907.678 |
| 8/2/2024 | 5,46 | 5,58 | 0,00% | 5,34 | 5,58 | 5,44 | 5,40 | 5,58 | 132 | 702.976 |
| 7/2/2024 | 5,87 | 5,58 | -2,45% | 5,31 | 5,87 | 5,47 | 5,50 | 5,58 | 244 | 1.925.654 |
| 6/2/2024 | 5,88 | 5,72 | -1,38% | 5,59 | 5,88 | 5,68 | 5,58 | 5,72 | 142 | 944.053 |
| 5/2/2024 | 5,88 | 5,80 | -3,49% | 5,65 | 5,88 | 5,73 | 5,68 | 5,80 | 137 | 809.949 |
| 2/2/2024 | 5,90 | 6,01 | +2,39% | 5,70 | 6,08 | 5,84 | 5,71 | 6,01 | 181 | 1.327.158 |
| 1/2/2024 | 6,00 | 5,87 | -3,77% | 5,51 | 6,00 | 5,76 | 5,87 | 5,97 | 309 | 2.134.318 |
| 31/1/2024 | 6,11 | 6,10 | 0,00% | 5,90 | 6,24 | 6,02 | 5,90 | 6,10 | 371 | 2.341.419 |
| 30/1/2024 | 6,42 | 6,10 | -5,13% | 6,10 | 6,42 | 6,15 | 6,10 | 6,16 | 123 | 544.936 |
| 29/1/2024 | 6,29 | 6,43 | -0,31% | 6,21 | 6,44 | 6,27 | 6,22 | 6,43 | 90 | 823.073 |
| 26/1/2024 | 6,33 | 6,45 | +1,90% | 6,24 | 6,45 | 6,27 | 6,24 | 6,45 | 99 | 875.346 |
| 25/1/2024 | 6,13 | 6,33 | +1,28% | 6,12 | 6,34 | 6,24 | 6,19 | 6,33 | 110 | 853.310 |
| 24/1/2024 | 6,42 | 6,25 | -2,95% | 6,12 | 6,45 | 6,16 | 6,12 | 6,25 | 156 | 983.174 |
| 23/1/2024 | 6,12 | 6,44 | +2,22% | 6,12 | 6,44 | 6,26 | 6,22 | 6,45 | 165 | 1.798.525 |
| 22/1/2024 | 6,16 | 6,30 | +0,16% | 6,13 | 6,30 | 6,19 | 6,17 | 6,30 | 129 | 946.528 |
| 19/1/2024 | 6,18 | 6,29 | -2,93% | 6,05 | 6,30 | 6,19 | 6,17 | 6,29 | 125 | 997.090 |
| 18/1/2024 | 6,25 | 6,48 | +5,02% | 6,19 | 6,48 | 6,25 | 6,24 | 6,48 | 111 | 1.004.712 |
| 17/1/2024 | 6,14 | 6,17 | -1,91% | 6,14 | 6,32 | 6,24 | 6,17 | 6,33 | 157 | 1.695.451 |
| 16/1/2024 | 6,40 | 6,29 | -3,23% | 6,07 | 6,56 | 6,30 | 6,20 | 6,29 | 253 | 2.191.811 |
| 15/1/2024 | 6,48 | 6,50 | +0,46% | 6,37 | 6,56 | 6,45 | 6,42 | 6,50 | 170 | 1.851.571 |
| 12/1/2024 | 6,59 | 6,47 | -1,37% | 6,15 | 6,71 | 6,41 | 6,41 | 6,47 | 304 | 2.832.791 |
| 11/1/2024 | 6,70 | 6,56 | -3,53% | 6,48 | 6,77 | 6,63 | 6,56 | 6,68 | 238 | 2.517.083 |
| 10/1/2024 | 6,74 | 6,80 | +3,03% | 6,34 | 6,80 | 6,50 | 6,61 | 6,80 | 337 | 3.323.339 |
| 9/1/2024 | 6,72 | 6,60 | -3,79% | 6,60 | 6,88 | 6,75 | 6,60 | 6,74 | 272 | 3.174.151 |
| 8/1/2024 | 6,53 | 6,86 | +1,93% | 6,53 | 6,91 | 6,72 | 6,71 | 6,86 | 229 | 1.859.765 |
| 5/1/2024 | 6,70 | 6,73 | +2,12% | 6,52 | 6,88 | 6,66 | 6,53 | 6,73 | 261 | 2.779.950 |
| 4/1/2024 | 6,95 | 6,59 | -3,65% | 6,52 | 6,95 | 6,63 | 6,59 | 6,69 | 337 | 3.126.108 |
| 3/1/2024 | 7,35 | 6,84 | -6,56% | 6,58 | 7,48 | 6,80 | 6,84 | 6,95 | 626 | 6.321.145 |
| 2/1/2024 | 7,93 | 7,32 | -8,50% | 7,32 | 7,93 | 7,58 | 7,32 | 7,49 | 332 | 3.231.104 |
| 28/12/2023 | 7,39 | 8,00 | +7,96% | 7,31 | 8,00 | 7,80 | 7,79 | 8,00 | 597 | 7.725.005 |
| 27/12/2023 | 6,87 | 7,41 | +9,78% | 6,82 | 7,64 | 7,38 | 7,40 | 7,41 | 717 | 8.129.723 |
| 26/12/2023 | 6,50 | 6,75 | +4,65% | 6,45 | 6,90 | 6,69 | 6,75 | 6,88 | 397 | 3.527.829 |
| 22/12/2023 | 6,23 | 6,45 | +4,03% | 6,17 | 6,49 | 6,35 | 6,35 | 6,45 | 238 | 2.166.382 |
| 21/12/2023 | 6,17 | 6,20 | -1,59% | 5,99 | 6,26 | 6,06 | 6,15 | 6,20 | 309 | 2.040.206 |
| 20/12/2023 | 6,45 | 6,30 | -4,98% | 6,10 | 6,53 | 6,22 | 6,14 | 6,30 | 380 | 3.129.854 |
| 19/12/2023 | 6,75 | 6,63 | -2,36% | 6,42 | 6,80 | 6,55 | 6,48 | 6,63 | 301 | 2.550.066 |
| 18/12/2023 | 6,63 | 6,79 | +0,30% | 6,51 | 6,83 | 6,69 | 6,51 | 6,79 | 244 | 2.238.024 |
| 15/12/2023 | 6,78 | 6,77 | +0,74% | 6,49 | 6,78 | 6,64 | 6,60 | 6,77 | 164 | 1.288.623 |
| 14/12/2023 | 6,76 | 6,72 | +2,28% | 6,42 | 6,92 | 6,67 | 6,58 | 6,72 | 415 | 4.506.720 |
| 13/12/2023 | 6,51 | 6,57 | +1,08% | 6,33 | 6,83 | 6,50 | 6,50 | 6,57 | 250 | 2.402.523 |
| 12/12/2023 | 6,35 | 6,50 | +5,18% | 6,14 | 6,61 | 6,37 | 6,42 | 6,50 | 308 | 2.771.713 |
| 11/12/2023 | 6,31 | 6,18 | +1,31% | 6,09 | 6,33 | 6,19 | 6,18 | 6,34 | 166 | 1.132.232 |
| 8/12/2023 | 5,95 | 6,10 | +0,33% | 5,89 | 6,25 | 6,03 | 6,10 | 6,19 | 183 | 1.318.437 |
| 7/12/2023 | 5,98 | 6,08 | +1,16% | 5,88 | 6,08 | 5,97 | 5,95 | 6,08 | 172 | 1.393.572 |
| 6/12/2023 | 6,23 | 6,01 | -3,38% | 5,90 | 6,46 | 6,18 | 5,93 | 6,01 | 435 | 3.912.659 |
| 5/12/2023 | 5,92 | 6,22 | +5,42% | 5,92 | 6,25 | 6,16 | 6,15 | 6,22 | 203 | 1.713.427 |
| 4/12/2023 | 6,02 | 5,90 | -1,34% | 5,90 | 6,02 | 5,96 | 5,90 | 6,01 | 120 | 989.835 |
| 1/12/2023 | 6,00 | 5,98 | -2,29% | 5,97 | 6,11 | 6,03 | 5,97 | 5,98 | 122 | 1.309.277 |
| 30/11/2023 | 6,05 | 6,12 | +3,20% | 5,95 | 6,12 | 6,02 | 6,05 | 6,12 | 133 | 1.158.725 |
| 29/11/2023 | 6,13 | 5,93 | -3,58% | 5,86 | 6,14 | 5,99 | 5,93 | 6,01 | 187 | 1.010.762 |
| 28/11/2023 | 5,98 | 6,15 | +2,33% | 5,98 | 6,15 | 6,09 | 6,07 | 6,15 | 122 | 985.594 |
| 27/11/2023 | 6,05 | 6,01 | -0,17% | 5,96 | 6,12 | 6,03 | 6,01 | 6,13 | 124 | 1.095.237 |
| 24/11/2023 | 6,00 | 6,02 | -0,82% | 5,93 | 6,17 | 6,03 | 5,95 | 6,02 | 134 | 1.511.541 |
| 23/11/2023 | 6,01 | 6,07 | -0,49% | 6,01 | 6,16 | 6,07 | 6,06 | 6,10 | 115 | 680.890 |
| 22/11/2023 | 6,29 | 6,10 | -2,09% | 6,08 | 6,29 | 6,13 | 6,10 | 6,14 | 154 | 1.163.000 |
| 21/11/2023 | 6,41 | 6,23 | -1,74% | 6,01 | 6,41 | 6,11 | 6,10 | 6,23 | 297 | 2.001.382 |
| 20/11/2023 | 6,42 | 6,34 | -3,65% | 6,27 | 6,57 | 6,34 | 6,34 | 6,38 | 180 | 1.891.402 |
| 17/11/2023 | 6,54 | 6,58 | -0,15% | 6,42 | 6,70 | 6,48 | 6,45 | 6,58 | 160 | 1.424.911 |
| 16/11/2023 | 6,53 | 6,59 | -1,79% | 6,38 | 6,69 | 6,56 | 6,53 | 6,59 | 279 | 1.616.388 |
| 14/11/2023 | 6,84 | 6,71 | -2,75% | 6,50 | 7,13 | 6,87 | 6,59 | 6,71 | 291 | 3.165.589 |
| 13/11/2023 | 5,83 | 6,90 | +20,00% | 5,83 | 6,94 | 6,55 | 6,70 | 6,90 | 531 | 4.699.880 |
| 10/11/2023 | 5,58 | 5,75 | +1,95% | 5,53 | 6,02 | 5,79 | 5,75 | 6,02 | 228 | 1.598.957 |
| 9/11/2023 | 5,62 | 5,64 | +0,71% | 5,45 | 5,67 | 5,57 | 5,44 | 5,64 | 101 | 860.787 |
| 8/11/2023 | 5,49 | 5,60 | +2,00% | 5,45 | 5,60 | 5,49 | 5,50 | 5,60 | 113 | 1.221.938 |
| 7/11/2023 | 5,41 | 5,49 | -0,90% | 5,36 | 5,55 | 5,45 | 5,41 | 5,49 | 102 | 1.057.079 |
| 6/11/2023 | 5,58 | 5,54 | +2,40% | 5,30 | 5,65 | 5,40 | 5,38 | 5,54 | 183 | 1.208.979 |
| 3/11/2023 | 5,42 | 5,41 | -0,18% | 5,29 | 5,81 | 5,57 | 5,40 | 5,68 | 188 | 1.781.484 |
| 1/11/2023 | 5,38 | 5,42 | -2,87% | 5,27 | 5,52 | 5,37 | 5,30 | 5,42 | 104 | 465.673 |
| 31/10/2023 | 5,58 | 5,58 | +1,64% | 5,33 | 5,58 | 5,42 | 5,39 | 5,58 | 93 | 806.992 |
| 30/10/2023 | 5,50 | 5,49 | +2,23% | 5,35 | 5,54 | 5,44 | 5,39 | 5,49 | 100 | 758.755 |
| 27/10/2023 | 5,28 | 5,37 | -2,54% | 5,28 | 5,60 | 5,47 | 5,37 | 5,55 | 85 | 985.196 |
| 26/10/2023 | 5,16 | 5,51 | +8,68% | 5,16 | 5,56 | 5,43 | 5,39 | 5,51 | 293 | 1.939.301 |
| 25/10/2023 | 5,75 | 5,07 | -9,95% | 4,99 | 5,87 | 5,24 | 5,07 | 5,16 | 516 | 2.944.086 |
| 24/10/2023 | 5,84 | 5,63 | -2,60% | 5,63 | 6,00 | 5,89 | 5,63 | 5,85 | 166 | 1.080.543 |
| 23/10/2023 | 5,67 | 5,78 | +4,71% | 5,61 | 6,03 | 5,83 | 5,78 | 5,91 | 404 | 2.329.543 |
| 20/10/2023 | 5,50 | 5,52 | +2,22% | 5,42 | 5,71 | 5,54 | 5,52 | 5,67 | 178 | 1.327.679 |
| 19/10/2023 | 5,18 | 5,40 | +7,57% | 5,08 | 5,85 | 5,58 | 5,40 | 5,46 | 408 | 3.827.948 |
| 18/10/2023 | 5,02 | 5,02 | -0,40% | 4,97 | 5,17 | 5,03 | 5,02 | 5,18 | 156 | 891.427 |
| 17/10/2023 | 5,24 | 5,04 | -4,00% | 5,04 | 5,29 | 5,19 | 5,04 | 5,18 | 132 | 898.653 |
| 16/10/2023 | 5,46 | 5,25 | -2,60% | 5,18 | 5,46 | 5,26 | 5,25 | 5,36 | 178 | 1.219.381 |
| 13/10/2023 | 5,41 | 5,39 | -2,53% | 5,23 | 5,42 | 5,31 | 5,28 | 5,39 | 151 | 901.292 |
| 11/10/2023 | 5,56 | 5,53 | -1,07% | 5,35 | 5,56 | 5,48 | 5,37 | 5,53 | 123 | 860.918 |
| 10/10/2023 | 5,52 | 5,59 | +1,64% | 5,34 | 5,59 | 5,44 | 5,54 | 5,59 | 150 | 1.235.285 |
| 9/10/2023 | 5,27 | 5,50 | +3,58% | 5,18 | 5,57 | 5,37 | 5,37 | 5,50 | 172 | 1.440.645 |
| 6/10/2023 | 5,21 | 5,31 | +1,34% | 5,19 | 5,42 | 5,29 | 5,31 | 5,35 | 108 | 975.525 |
| 5/10/2023 | 5,35 | 5,24 | +0,58% | 5,23 | 5,47 | 5,30 | 5,24 | 5,36 | 130 | 1.790.494 |
| 4/10/2023 | 5,35 | 5,21 | -1,51% | 5,21 | 5,41 | 5,30 | 5,21 | 5,38 | 131 | 1.804.259 |
| 3/10/2023 | 5,55 | 5,29 | -3,29% | 5,27 | 5,55 | 5,35 | 5,28 | 5,36 | 301 | 2.961.553 |
| 2/10/2023 | 5,84 | 5,47 | -8,07% | 5,40 | 5,90 | 5,58 | 5,47 | 5,59 | 377 | 3.403.180 |
| 29/9/2023 | 5,84 | 5,95 | +4,39% | 5,79 | 5,95 | 5,85 | 5,75 | 5,95 | 115 | 1.163.604 |
| 28/9/2023 | 5,65 | 5,70 | -1,55% | 5,65 | 5,90 | 5,78 | 5,70 | 5,90 | 234 | 2.652.459 |
| 27/9/2023 | 5,82 | 5,79 | +1,40% | 5,75 | 5,89 | 5,82 | 5,79 | 5,87 | 113 | 1.391.825 |
| 26/9/2023 | 5,75 | 5,71 | -0,35% | 5,67 | 5,90 | 5,77 | 5,71 | 5,87 | 133 | 1.483.876 |
| 25/9/2023 | 5,74 | 5,73 | -4,02% | 5,59 | 5,86 | 5,78 | 5,73 | 5,85 | 144 | 1.500.072 |
| 22/9/2023 | 5,86 | 5,97 | +2,40% | 5,74 | 5,98 | 5,84 | 5,75 | 5,97 | 180 | 1.265.415 |
| 21/9/2023 | 5,80 | 5,83 | -1,52% | 5,70 | 5,89 | 5,80 | 5,71 | 5,83 | 131 | 1.822.029 |
| 20/9/2023 | 5,80 | 5,92 | +0,34% | 5,77 | 5,92 | 5,80 | 5,76 | 5,92 | 151 | 1.309.780 |
| 19/9/2023 | 5,80 | 5,90 | +3,51% | 5,69 | 5,90 | 5,81 | 5,73 | 5,90 | 175 | 2.061.066 |
| 18/9/2023 | 5,65 | 5,70 | -1,21% | 5,61 | 5,96 | 5,79 | 5,70 | 5,85 | 222 | 1.690.806 |
| 15/9/2023 | 5,50 | 5,77 | +1,76% | 5,47 | 5,78 | 5,60 | 5,61 | 5,77 | 176 | 1.879.695 |
| 14/9/2023 | 5,67 | 5,67 | +0,35% | 5,50 | 5,67 | 5,54 | 5,53 | 5,67 | 145 | 1.575.605 |
| 13/9/2023 | 5,69 | 5,65 | -3,25% | 5,50 | 5,82 | 5,61 | 5,51 | 5,65 | 238 | 2.773.059 |
| 12/9/2023 | 5,50 | 5,84 | +7,35% | 5,43 | 5,87 | 5,72 | 5,69 | 5,84 | 322 | 3.378.834 |
| 11/9/2023 | 5,68 | 5,44 | -6,04% | 5,36 | 5,82 | 5,51 | 5,44 | 5,53 | 407 | 4.696.567 |
| 8/9/2023 | 5,58 | 5,79 | +3,39% | 5,58 | 6,10 | 5,84 | 5,70 | 5,79 | 338 | 4.117.849 |
| 6/9/2023 | 6,31 | 5,60 | -9,53% | 5,49 | 6,53 | 5,78 | 5,60 | 5,65 | 1.040 | 12.457.556 |
| 5/9/2023 | 6,19 | 6,19 | +1,98% | 5,93 | 6,19 | 6,02 | 6,07 | 6,19 | 234 | 3.500.939 |
| 4/9/2023 | 6,22 | 6,07 | -2,88% | 6,06 | 6,29 | 6,15 | 6,06 | 6,15 | 182 | 1.463.504 |
| 1/9/2023 | 6,11 | 6,25 | +2,12% | 6,11 | 6,25 | 6,19 | 6,17 | 6,25 | 155 | 2.336.049 |
| 31/8/2023 | 6,47 | 6,12 | -4,08% | 6,05 | 6,47 | 6,19 | 6,05 | 6,21 | 229 | 1.890.666 |
| 30/8/2023 | 6,23 | 6,38 | +1,43% | 6,22 | 6,56 | 6,45 | 6,35 | 6,44 | 233 | 3.014.209 |
| 29/8/2023 | 6,40 | 6,29 | -1,72% | 6,00 | 6,41 | 6,17 | 6,20 | 6,31 | 396 | 4.730.057 |
| 28/8/2023 | 6,43 | 6,40 | +0,79% | 6,30 | 6,50 | 6,37 | 6,40 | 6,50 | 178 | 2.175.600 |
| 25/8/2023 | 6,45 | 6,35 | -0,78% | 6,29 | 6,48 | 6,36 | 6,35 | 6,44 | 166 | 2.294.070 |
| 24/8/2023 | 6,53 | 6,40 | -1,08% | 6,38 | 6,59 | 6,46 | 6,38 | 6,40 | 164 | 1.747.153 |
| 23/8/2023 | 6,64 | 6,47 | +1,09% | 6,40 | 6,66 | 6,51 | 6,47 | 6,59 | 146 | 2.441.376 |
| 22/8/2023 | 6,36 | 6,40 | 0,00% | 6,36 | 6,60 | 6,46 | 6,40 | 6,63 | 271 | 7.010.076 |
| 21/8/2023 | 6,53 | 6,40 | -1,84% | 6,31 | 6,75 | 6,42 | 6,36 | 6,40 | 335 | 3.664.225 |
| 18/8/2023 | 6,54 | 6,52 | -0,76% | 6,52 | 6,71 | 6,63 | 6,52 | 6,68 | 289 | 2.465.718 |
| 17/8/2023 | 6,61 | 6,57 | -2,09% | 6,52 | 6,86 | 6,69 | 6,57 | 6,70 | 267 | 3.547.943 |
| 16/8/2023 | 6,92 | 6,71 | -3,03% | 6,51 | 7,05 | 6,72 | 6,58 | 6,71 | 436 | 5.555.192 |
| 15/8/2023 | 6,94 | 6,92 | -2,54% | 6,89 | 7,10 | 7,01 | 6,92 | 7,07 | 289 | 4.271.200 |
| 14/8/2023 | 6,65 | 7,10 | +5,97% | 6,65 | 7,19 | 7,01 | 6,94 | 7,10 | 377 | 5.554.769 |
| 11/8/2023 | 7,09 | 6,70 | -6,03% | 6,68 | 7,17 | 6,84 | 6,69 | 6,89 | 498 | 6.522.070 |
| 10/8/2023 | 7,00 | 7,13 | +1,71% | 6,92 | 7,15 | 7,00 | 6,92 | 7,13 | 311 | 4.011.150 |
| 9/8/2023 | 7,31 | 7,01 | -5,78% | 7,00 | 7,31 | 7,14 | 7,01 | 7,06 | 323 | 3.926.223 |
| 8/8/2023 | 7,45 | 7,44 | -1,33% | 7,24 | 7,53 | 7,42 | 7,43 | 7,44 | 287 | 2.559.617 |
| 7/8/2023 | 7,62 | 7,54 | -0,66% | 7,41 | 7,69 | 7,50 | 7,42 | 7,54 | 321 | 2.679.872 |
| 4/8/2023 | 7,64 | 7,59 | -0,91% | 7,59 | 7,90 | 7,75 | 7,58 | 7,75 | 243 | 2.929.572 |
| 3/8/2023 | 7,74 | 7,66 | +0,79% | 7,56 | 7,82 | 7,65 | 7,66 | 7,70 | 292 | 4.453.243 |
| 2/8/2023 | 7,57 | 7,60 | -0,13% | 7,47 | 7,73 | 7,60 | 7,60 | 7,72 | 300 | 4.270.589 |
| 1/8/2023 | 7,87 | 7,61 | -3,55% | 7,50 | 7,90 | 7,62 | 7,61 | 7,63 | 545 | 6.297.017 |
| 31/7/2023 | 7,99 | 7,89 | -1,38% | 7,82 | 8,07 | 7,95 | 7,87 | 7,89 | 368 | 4.428.752 |
| 28/7/2023 | 8,00 | 8,00 | -0,87% | 7,91 | 8,18 | 8,01 | 7,95 | 8,05 | 281 | 3.333.621 |
| 27/7/2023 | 8,09 | 8,07 | +0,12% | 7,92 | 8,35 | 8,13 | 8,05 | 8,07 | 316 | 4.081.065 |
| 26/7/2023 | 8,14 | 8,06 | -2,30% | 7,97 | 8,21 | 8,07 | 8,05 | 8,14 | 282 | 3.563.758 |
| 25/7/2023 | 8,11 | 8,25 | +1,85% | 8,05 | 8,37 | 8,18 | 8,10 | 8,25 | 336 | 5.327.021 |
| 24/7/2023 | 8,29 | 8,10 | -3,57% | 7,90 | 8,34 | 8,09 | 8,10 | 8,17 | 451 | 5.522.045 |
| 21/7/2023 | 8,10 | 8,40 | +4,35% | 7,96 | 8,40 | 8,20 | 8,20 | 8,40 | 294 | 5.557.844 |
| 20/7/2023 | 7,85 | 8,05 | +1,26% | 7,84 | 8,20 | 8,02 | 8,02 | 8,09 | 380 | 5.667.686 |
| 19/7/2023 | 7,67 | 7,95 | +2,45% | 7,65 | 8,08 | 7,89 | 7,87 | 7,95 | 404 | 6.044.509 |
| 18/7/2023 | 7,81 | 7,76 | -1,40% | 7,55 | 7,96 | 7,71 | 7,70 | 7,76 | 486 | 7.534.494 |
| 17/7/2023 | 8,26 | 7,87 | -6,31% | 7,83 | 8,42 | 8,07 | 7,85 | 7,87 | 654 | 9.424.165 |
| 14/7/2023 | 8,53 | 8,40 | -2,33% | 8,21 | 8,60 | 8,31 | 8,26 | 8,40 | 336 | 5.393.034 |
| 13/7/2023 | 8,58 | 8,60 | -0,23% | 8,40 | 8,81 | 8,56 | 8,49 | 8,60 | 298 | 4.387.722 |
| 12/7/2023 | 8,34 | 8,62 | +0,82% | 8,34 | 8,67 | 8,54 | 8,59 | 8,62 | 302 | 4.573.076 |
| 11/7/2023 | 8,60 | 8,55 | -1,61% | 8,30 | 8,77 | 8,50 | 8,44 | 8,55 | 414 | 6.873.716 |
| 10/7/2023 | 8,62 | 8,69 | +0,46% | 8,51 | 9,01 | 8,76 | 8,60 | 8,69 | 696 | 11.172.053 |
| 7/7/2023 | 9,10 | 8,65 | -1,93% | 8,44 | 9,10 | 8,69 | 8,60 | 8,67 | 763 | 13.278.086 |
| 6/7/2023 | 9,20 | 8,82 | -6,17% | 8,68 | 9,38 | 8,89 | 8,82 | 8,99 | 741 | 11.501.127 |
| 5/7/2023 | 9,59 | 9,40 | -2,89% | 8,66 | 9,67 | 9,20 | 9,29 | 9,40 | 1.174 | 21.698.078 |
| 4/7/2023 | 9,68 | 9,68 | -1,73% | 9,64 | 9,82 | 9,71 | 9,67 | 9,68 | 391 | 6.583.338 |
| 3/7/2023 | 9,46 | 9,85 | +2,60% | 9,46 | 9,85 | 9,70 | 9,67 | 9,85 | 541 | 11.273.495 |
| 30/6/2023 | 9,80 | 9,60 | -2,04% | 9,40 | 10,00 | 9,63 | 9,45 | 9,60 | 918 | 18.811.143 |
| 29/6/2023 | 9,15 | 9,80 | +5,83% | 9,05 | 10,04 | 9,56 | 9,77 | 9,80 | 1.095 | 21.197.470 |
| 28/6/2023 | 8,70 | 9,26 | +5,95% | 8,66 | 9,43 | 9,21 | 9,19 | 9,26 | 1.120 | 22.338.531 |
| 27/6/2023 | 8,72 | 8,74 | +0,81% | 8,50 | 8,87 | 8,63 | 8,74 | 8,75 | 465 | 7.712.757 |
| 26/6/2023 | 8,63 | 8,67 | +0,93% | 8,45 | 9,11 | 8,73 | 8,58 | 8,67 | 852 | 19.372.106 |
| 23/6/2023 | 8,32 | 8,59 | +1,30% | 8,32 | 8,80 | 8,63 | 8,59 | 8,67 | 804 | 14.179.281 |
| 22/6/2023 | 8,11 | 8,48 | +4,05% | 7,96 | 8,48 | 8,28 | 8,41 | 8,48 | 1.144 | 15.837.646 |
| 21/6/2023 | 8,10 | 8,15 | +1,24% | 7,70 | 8,23 | 7,97 | 8,13 | 8,15 | 1.244 | 20.040.941 |
| 20/6/2023 | 7,11 | 8,05 | +13,06% | 7,01 | 8,12 | 7,78 | 7,95 | 8,05 | 1.988 | 26.173.498 |
| 19/6/2023 | 6,85 | 7,12 | +0,71% | 6,15 | 7,20 | 6,72 | 7,10 | 7,12 | 1.594 | 19.900.841 |
| 16/6/2023 | 7,37 | 7,07 | -4,85% | 6,76 | 7,49 | 7,11 | 7,06 | 7,14 | 1.169 | 17.776.637 |
| 15/6/2023 | 7,23 | 7,43 | +4,65% | 7,14 | 7,72 | 7,44 | 7,35 | 7,43 | 1.370 | 21.171.052 |
| 14/6/2023 | 6,65 | 7,10 | +7,09% | 6,56 | 7,30 | 6,92 | 7,10 | 7,11 | 1.255 | 18.563.860 |
| 13/6/2023 | 6,68 | 6,63 | +0,45% | 6,39 | 6,89 | 6,67 | 6,60 | 6,63 | 1.000 | 14.615.851 |
| 12/6/2023 | 5,87 | 6,60 | +10,92% | 5,87 | 6,63 | 6,25 | 6,51 | 6,60 | 1.368 | 17.743.509 |
| 9/6/2023 | 5,39 | 5,95 | +8,38% | 5,35 | 5,99 | 5,66 | 5,93 | 5,95 | 905 | 8.462.457 |
| 7/6/2023 | 5,18 | 5,49 | +8,07% | 4,96 | 5,63 | 5,30 | 5,34 | 5,49 | 1.067 | 12.205.952 |
| 6/6/2023 | 4,51 | 5,08 | +14,67% | 4,47 | 5,19 | 4,90 | 5,08 | 5,15 | 1.163 | 8.208.746 |
| 5/6/2023 | 4,79 | 4,43 | -7,52% | 4,01 | 4,80 | 4,42 | 4,43 | 4,44 | 727 | 5.814.216 |
| 2/6/2023 | 4,67 | 4,79 | +1,70% | 4,46 | 4,84 | 4,68 | 4,66 | 4,79 | 498 | 4.209.101 |
| 1/6/2023 | 4,55 | 4,71 | +5,13% | 4,55 | 4,75 | 4,67 | 4,70 | 4,71 | 417 | 3.739.554 |
| 31/5/2023 | 4,48 | 4,48 | +0,22% | 4,41 | 4,59 | 4,49 | 4,48 | 4,58 | 312 | 2.432.101 |
| 30/5/2023 | 4,72 | 4,47 | -6,68% | 4,41 | 4,81 | 4,54 | 4,47 | 4,64 | 492 | 2.811.269 |
| 29/5/2023 | 4,94 | 4,79 | -3,62% | 4,71 | 5,08 | 4,88 | 4,75 | 4,79 | 457 | 3.469.790 |
| 26/5/2023 | 4,87 | 4,97 | +3,54% | 4,86 | 5,09 | 4,98 | 4,92 | 4,97 | 561 | 4.076.285 |
| 25/5/2023 | 4,61 | 4,80 | +3,00% | 4,61 | 4,97 | 4,82 | 4,80 | 4,86 | 524 | 3.738.515 |
| 24/5/2023 | 4,55 | 4,66 | +3,10% | 4,51 | 4,79 | 4,67 | 4,59 | 4,67 | 500 | 3.529.098 |
| 23/5/2023 | 4,67 | 4,52 | -2,59% | 4,42 | 4,68 | 4,56 | 4,52 | 4,60 | 519 | 4.683.676 |
| 22/5/2023 | 4,29 | 4,64 | +7,91% | 4,21 | 4,73 | 4,52 | 4,64 | 4,67 | 893 | 7.249.339 |
| 19/5/2023 | 4,43 | 4,30 | -2,49% | 4,20 | 4,62 | 4,31 | 4,28 | 4,30 | 755 | 7.208.914 |
| 18/5/2023 | 4,00 | 4,41 | +10,80% | 4,00 | 4,48 | 4,30 | 4,33 | 4,41 | 1.089 | 9.902.097 |
| 17/5/2023 | 3,81 | 3,98 | +4,46% | 3,77 | 4,05 | 3,93 | 3,98 | 3,99 | 401 | 3.416.854 |
| 16/5/2023 | 3,90 | 3,81 | 0,00% | 3,81 | 4,04 | 3,88 | 3,80 | 3,87 | 476 | 3.084.679 |
| 15/5/2023 | 3,73 | 3,81 | -1,30% | 3,59 | 4,05 | 3,81 | 3,81 | 3,94 | 1.177 | 9.890.648 |
| 12/5/2023 | 4,00 | 3,86 | -16,99% | 3,63 | 4,19 | 3,85 | 3,86 | 3,88 | 2.292 | 21.084.210 |
| 11/5/2023 | 4,26 | 4,65 | +8,64% | 4,10 | 4,68 | 4,41 | 4,65 | 4,66 | 967 | 7.125.000 |
| 10/5/2023 | 4,04 | 4,28 | +5,94% | 3,94 | 4,29 | 4,08 | 4,21 | 4,28 | 708 | 5.971.713 |
| 9/5/2023 | 3,80 | 4,04 | +6,04% | 3,75 | 4,04 | 3,92 | 4,00 | 4,04 | 517 | 3.956.804 |
| 8/5/2023 | 3,77 | 3,81 | -0,26% | 3,76 | 4,09 | 3,91 | 3,81 | 3,82 | 769 | 6.769.593 |
| 5/5/2023 | 3,88 | 3,82 | -2,30% | 3,65 | 4,00 | 3,83 | 3,78 | 3,82 | 789 | 6.614.818 |
| 4/5/2023 | 3,92 | 3,91 | +0,26% | 3,77 | 4,04 | 3,89 | 3,90 | 3,91 | 880 | 8.824.897 |
| 3/5/2023 | 3,50 | 3,90 | +11,11% | 3,41 | 4,10 | 3,82 | 3,90 | 3,91 | 1.818 | 15.249.988 |
| 2/5/2023 | 3,20 | 3,51 | +10,73% | 3,09 | 3,51 | 3,33 | 3,51 | 3,52 | 1.035 | 7.423.502 |
| 28/4/2023 | 2,73 | 3,17 | +16,97% | 2,58 | 3,26 | 2,91 | 3,15 | 3,17 | 1.348 | 5.995.911 |
| 27/4/2023 | 2,59 | 2,71 | +7,11% | 2,41 | 2,72 | 2,56 | 2,71 | 2,72 | 628 | 4.173.219 |
| 26/4/2023 | 2,35 | 2,53 | +8,58% | 2,28 | 2,60 | 2,45 | 2,50 | 2,53 | 722 | 3.597.070 |
| 25/4/2023 | 2,24 | 2,33 | +4,95% | 2,20 | 2,35 | 2,31 | 2,32 | 2,33 | 604 | 3.548.426 |
| 24/4/2023 | 2,08 | 2,22 | +5,71% | 2,08 | 2,28 | 2,21 | 2,22 | 2,25 | 564 | 2.653.174 |
| 20/4/2023 | 2,12 | 2,10 | -0,94% | 1,96 | 2,15 | 2,04 | 2,08 | 2,10 | 515 | 1.637.236 |
| 19/4/2023 | 2,13 | 2,12 | -1,40% | 2,07 | 2,16 | 2,10 | 2,11 | 2,16 | 408 | 1.212.163 |
| 18/4/2023 | 2,09 | 2,15 | +3,37% | 2,03 | 2,16 | 2,11 | 2,14 | 2,15 | 422 | 1.927.459 |
| 17/4/2023 | 2,01 | 2,08 | +2,46% | 1,96 | 2,08 | 2,01 | 2,06 | 2,08 | 504 | 1.526.408 |
| 14/4/2023 | 2,06 | 2,03 | -2,87% | 2,01 | 2,09 | 2,04 | 2,03 | 2,06 | 400 | 1.032.345 |
| 13/4/2023 | 2,12 | 2,09 | -0,95% | 2,03 | 2,17 | 2,09 | 2,09 | 2,11 | 346 | 1.469.184 |
| 12/4/2023 | 2,11 | 2,11 | 0,00% | 2,08 | 2,20 | 2,13 | 2,11 | 2,14 | 397 | 1.820.238 |
| 11/4/2023 | 2,02 | 2,11 | +4,46% | 2,00 | 2,14 | 2,08 | 2,10 | 2,11 | 567 | 2.101.915 |
| 10/4/2023 | 1,95 | 2,02 | +2,54% | 1,90 | 2,05 | 1,98 | 2,02 | 2,03 | 540 | 1.568.162 |
| 6/4/2023 | 1,92 | 1,97 | +1,03% | 1,88 | 1,99 | 1,91 | 1,94 | 1,97 | 571 | 1.695.058 |
| 5/4/2023 | 2,00 | 1,95 | -1,52% | 1,91 | 2,07 | 1,96 | 1,94 | 1,95 | 655 | 2.274.190 |
| 4/4/2023 | 2,14 | 1,98 | -5,26% | 1,96 | 2,14 | 2,00 | 1,98 | 2,01 | 821 | 2.756.999 |
| 3/4/2023 | 2,44 | 2,09 | -12,92% | 2,09 | 2,44 | 2,16 | 2,09 | 2,13 | 710 | 2.868.824 |
| 31/3/2023 | 2,06 | 2,40 | +15,38% | 2,03 | 2,50 | 2,26 | 2,40 | 2,45 | 867 | 3.574.183 |
| 30/3/2023 | 2,00 | 2,08 | +5,58% | 1,97 | 2,16 | 2,05 | 2,06 | 2,08 | 605 | 2.505.669 |
| 29/3/2023 | 2,24 | 1,97 | -16,88% | 1,86 | 2,25 | 1,96 | 1,97 | 1,98 | 2.005 | 7.323.184 |
| 28/3/2023 | 2,38 | 2,37 | +3,04% | 2,32 | 2,44 | 2,37 | 2,33 | 2,37 | 267 | 1.080.095 |
| 27/3/2023 | 2,37 | 2,30 | +2,22% | 2,28 | 2,55 | 2,37 | 2,30 | 2,33 | 404 | 1.809.149 |
| 24/3/2023 | 2,05 | 2,25 | +10,84% | 2,04 | 2,36 | 2,25 | 2,25 | 2,33 | 584 | 2.007.906 |
| 23/3/2023 | 2,17 | 2,03 | -6,02% | 2,00 | 2,21 | 2,06 | 2,03 | 2,04 | 676 | 1.734.764 |
| 22/3/2023 | 2,21 | 2,16 | -2,26% | 2,15 | 2,24 | 2,18 | 2,16 | 2,19 | 451 | 1.390.811 |
| 21/3/2023 | 2,32 | 2,21 | -3,91% | 2,20 | 2,34 | 2,26 | 2,20 | 2,21 | 464 | 1.453.097 |
| 20/3/2023 | 2,44 | 2,30 | -4,56% | 2,30 | 2,44 | 2,33 | 2,30 | 2,31 | 454 | 1.473.861 |
| 17/3/2023 | 2,45 | 2,41 | -1,23% | 2,36 | 2,48 | 2,40 | 2,41 | 2,42 | 426 | 1.322.579 |
| 16/3/2023 | 2,48 | 2,44 | 0,00% | 2,42 | 2,54 | 2,46 | 2,44 | 2,48 | 281 | 1.178.912 |
| 15/3/2023 | 2,55 | 2,44 | -3,56% | 2,38 | 2,55 | 2,45 | 2,44 | 2,49 | 375 | 1.629.112 |
| 14/3/2023 | 2,51 | 2,53 | +4,98% | 2,36 | 2,56 | 2,44 | 2,46 | 2,53 | 400 | 1.466.592 |
| 13/3/2023 | 2,48 | 2,41 | -4,74% | 2,41 | 2,51 | 2,45 | 2,41 | 2,52 | 379 | 1.541.468 |
| 10/3/2023 | 2,62 | 2,53 | -1,17% | 2,47 | 2,62 | 2,52 | 2,48 | 2,53 | 477 | 2.061.733 |
| 9/3/2023 | 2,71 | 2,56 | -5,54% | 2,53 | 2,74 | 2,61 | 2,56 | 2,64 | 485 | 1.982.141 |
| 8/3/2023 | 2,49 | 2,71 | +9,27% | 2,49 | 2,86 | 2,74 | 2,67 | 2,71 | 849 | 3.759.243 |
| 7/3/2023 | 2,51 | 2,48 | +2,06% | 2,45 | 2,58 | 2,50 | 2,48 | 2,52 | 322 | 1.291.929 |
| 6/3/2023 | 2,32 | 2,43 | +6,58% | 2,27 | 2,52 | 2,42 | 2,43 | 2,45 | 483 | 1.875.326 |
| 3/3/2023 | 2,37 | 2,28 | -2,56% | 2,23 | 2,37 | 2,29 | 2,25 | 2,28 | 581 | 2.045.231 |
| 2/3/2023 | 2,38 | 2,34 | -0,43% | 2,30 | 2,44 | 2,36 | 2,32 | 2,34 | 467 | 1.461.119 |
| 1/3/2023 | 2,55 | 2,35 | -6,00% | 2,33 | 2,55 | 2,38 | 2,35 | 2,41 | 719 | 2.249.679 |
| 28/2/2023 | 2,56 | 2,50 | -2,34% | 2,50 | 2,71 | 2,57 | 2,50 | 2,58 | 440 | 1.770.887 |
| 27/2/2023 | 2,46 | 2,56 | +4,07% | 2,42 | 2,59 | 2,48 | 2,56 | 2,57 | 408 | 1.486.638 |
| 24/2/2023 | 2,57 | 2,46 | -3,15% | 2,44 | 2,70 | 2,55 | 2,46 | 2,48 | 474 | 1.502.106 |
| 23/2/2023 | 2,59 | 2,54 | -0,39% | 2,53 | 2,74 | 2,61 | 2,54 | 2,62 | 403 | 1.518.644 |
| 22/2/2023 | 2,65 | 2,55 | -3,77% | 2,52 | 2,67 | 2,58 | 2,55 | 2,62 | 338 | 1.119.202 |
| 17/2/2023 | 2,49 | 2,65 | +5,16% | 2,46 | 2,67 | 2,58 | 2,61 | 2,65 | 540 | 1.831.630 |
| 16/2/2023 | 2,60 | 2,52 | -1,95% | 2,47 | 2,65 | 2,52 | 2,50 | 2,52 | 722 | 2.262.256 |
| 15/2/2023 | 2,46 | 2,57 | +4,47% | 2,30 | 2,68 | 2,51 | 2,57 | 2,59 | 877 | 2.929.062 |
| 14/2/2023 | 2,71 | 2,46 | -8,89% | 2,45 | 2,71 | 2,53 | 2,46 | 2,47 | 784 | 2.873.715 |
| 13/2/2023 | 2,55 | 2,70 | +6,72% | 2,43 | 2,71 | 2,58 | 2,69 | 2,70 | 929 | 2.918.367 |
| 10/2/2023 | 2,63 | 2,53 | -4,53% | 2,40 | 2,63 | 2,51 | 2,52 | 2,57 | 945 | 3.139.796 |
| 9/2/2023 | 2,83 | 2,65 | -7,02% | 2,63 | 2,85 | 2,72 | 2,62 | 2,65 | 953 | 3.345.225 |
| 8/2/2023 | 2,68 | 2,85 | +6,74% | 2,68 | 2,92 | 2,82 | 2,81 | 2,85 | 1.007 | 4.421.440 |
| 7/2/2023 | 3,00 | 2,67 | -14,15% | 2,53 | 3,00 | 2,70 | 2,67 | 2,69 | 3.377 | 20.889.742 |
| 6/2/2023 | 3,18 | 3,11 | -3,42% | 3,05 | 3,22 | 3,12 | 3,10 | 3,11 | 827 | 2.969.682 |
| 3/2/2023 | 3,24 | 3,22 | -1,53% | 3,00 | 3,34 | 3,16 | 3,19 | 3,22 | 1.511 | 6.531.270 |
| 2/2/2023 | 3,50 | 3,27 | -6,57% | 3,25 | 3,55 | 3,39 | 3,27 | 3,33 | 1.284 | 5.840.306 |
| 1/2/2023 | 3,84 | 3,50 | -8,85% | 3,24 | 3,84 | 3,49 | 3,48 | 3,50 | 2.392 | 14.596.579 |
| 31/1/2023 | 4,24 | 3,84 | -9,65% | 3,79 | 4,32 | 3,98 | 3,83 | 3,84 | 2.520 | 16.223.790 |
| 30/1/2023 | 4,33 | 4,25 | -2,97% | 4,23 | 4,36 | 4,27 | 4,25 | 4,27 | 617 | 3.242.991 |
| 27/1/2023 | 4,41 | 4,38 | +0,46% | 4,31 | 4,42 | 4,35 | 4,31 | 4,38 | 380 | 2.126.313 |
| 26/1/2023 | 4,47 | 4,36 | -2,46% | 4,36 | 4,47 | 4,39 | 4,36 | 4,40 | 319 | 1.861.190 |
| 25/1/2023 | 4,41 | 4,47 | +1,82% | 4,34 | 4,52 | 4,41 | 4,42 | 4,47 | 467 | 2.888.663 |
| 24/1/2023 | 4,39 | 4,39 | 0,00% | 4,36 | 4,49 | 4,41 | 4,39 | 4,49 | 318 | 1.558.236 |
| 23/1/2023 | 4,26 | 4,39 | +3,29% | 4,23 | 4,48 | 4,36 | 4,39 | 4,45 | 461 | 2.767.676 |
| 20/1/2023 | 4,51 | 4,25 | -4,49% | 4,25 | 4,52 | 4,33 | 4,25 | 4,28 | 684 | 4.119.601 |
| 19/1/2023 | 4,47 | 4,45 | +0,23% | 4,37 | 4,49 | 4,43 | 4,45 | 4,46 | 325 | 1.959.670 |
| 18/1/2023 | 4,52 | 4,44 | -3,27% | 4,44 | 4,66 | 4,55 | 4,44 | 4,54 | 309 | 1.795.113 |
| 17/1/2023 | 4,54 | 4,59 | +3,15% | 4,46 | 4,60 | 4,54 | 4,53 | 4,59 | 228 | 1.473.354 |
| 16/1/2023 | 4,44 | 4,45 | +0,23% | 4,31 | 4,58 | 4,42 | 4,44 | 4,50 | 343 | 1.884.815 |
| 13/1/2023 | 4,56 | 4,44 | -4,52% | 4,42 | 4,56 | 4,47 | 4,43 | 4,44 | 421 | 1.731.751 |
| 12/1/2023 | 4,77 | 4,65 | -0,85% | 4,54 | 4,80 | 4,64 | 4,58 | 4,65 | 430 | 2.831.696 |
| 11/1/2023 | 4,47 | 4,69 | +5,16% | 4,43 | 4,91 | 4,61 | 4,69 | 4,82 | 736 | 3.319.331 |
| 10/1/2023 | 4,32 | 4,46 | +4,45% | 4,27 | 4,50 | 4,40 | 4,44 | 4,47 | 519 | 2.671.020 |
| 9/1/2023 | 4,37 | 4,27 | -0,70% | 4,20 | 4,37 | 4,29 | 4,27 | 4,32 | 509 | 2.511.659 |
| 6/1/2023 | 4,35 | 4,30 | -1,15% | 4,28 | 4,43 | 4,31 | 4,30 | 4,35 | 502 | 2.341.431 |
| 5/1/2023 | 4,32 | 4,35 | +1,87% | 4,25 | 4,39 | 4,32 | 4,35 | 4,36 | 449 | 2.008.940 |
| 4/1/2023 | 4,30 | 4,27 | +0,47% | 4,24 | 4,35 | 4,29 | 4,27 | 4,33 | 425 | 2.485.748 |
| 3/1/2023 | 4,39 | 4,25 | -4,28% | 4,24 | 4,44 | 4,31 | 4,25 | 4,39 | 514 | 3.065.432 |
| 2/1/2023 | 4,74 | 4,44 | -4,52% | 4,29 | 4,74 | 4,39 | 4,37 | 4,44 | 810 | 4.349.175 |
| 29/12/2022 | 4,83 | 4,65 | -2,52% | 4,65 | 4,92 | 4,73 | 4,65 | 4,77 | 534 | 3.229.258 |
| 28/12/2022 | 4,66 | 4,77 | +2,36% | 4,58 | 4,83 | 4,70 | 4,77 | 4,82 | 415 | 2.426.698 |
| 27/12/2022 | 4,87 | 4,66 | -2,92% | 4,63 | 4,95 | 4,69 | 4,66 | 4,69 | 424 | 2.457.420 |
| 26/12/2022 | 4,87 | 4,80 | -1,44% | 4,75 | 4,93 | 4,86 | 4,80 | 4,92 | 254 | 1.262.837 |
| 23/12/2022 | 4,80 | 4,87 | +2,74% | 4,79 | 4,93 | 4,85 | 4,84 | 4,87 | 187 | 1.694.281 |
| 22/12/2022 | 4,89 | 4,74 | -0,21% | 4,69 | 4,90 | 4,75 | 4,74 | 4,81 | 184 | 1.187.841 |
| 21/12/2022 | 4,74 | 4,75 | +1,71% | 4,56 | 4,89 | 4,76 | 4,75 | 4,86 | 244 | 1.707.291 |
| 20/12/2022 | 4,49 | 4,67 | +5,42% | 4,49 | 4,98 | 4,83 | 4,67 | 4,75 | 603 | 4.032.607 |
| 19/12/2022 | 4,60 | 4,43 | -1,99% | 4,43 | 4,62 | 4,50 | 4,43 | 4,55 | 471 | 2.487.064 |
| 16/12/2022 | 4,62 | 4,52 | -1,09% | 4,52 | 4,69 | 4,60 | 4,52 | 4,60 | 332 | 1.775.430 |
| 15/12/2022 | 4,62 | 4,57 | -3,18% | 4,54 | 4,76 | 4,63 | 4,57 | 4,68 | 341 | 2.183.850 |
| 14/12/2022 | 4,67 | 4,72 | 0,00% | 4,43 | 4,72 | 4,59 | 4,65 | 4,72 | 444 | 2.669.640 |
| 13/12/2022 | 4,87 | 4,72 | -2,48% | 4,58 | 4,91 | 4,74 | 4,65 | 4,72 | 681 | 4.186.777 |
| 12/12/2022 | 4,93 | 4,84 | -1,43% | 4,66 | 4,93 | 4,82 | 4,82 | 4,84 | 514 | 3.007.858 |
| 9/12/2022 | 5,05 | 4,91 | -0,81% | 4,82 | 5,05 | 4,91 | 4,86 | 4,91 | 347 | 2.167.200 |
| 8/12/2022 | 5,34 | 4,95 | -5,53% | 4,92 | 5,34 | 5,04 | 4,95 | 5,03 | 474 | 3.172.474 |
| 7/12/2022 | 4,92 | 5,24 | +8,04% | 4,84 | 5,38 | 5,17 | 5,24 | 5,29 | 802 | 5.903.536 |
| 6/12/2022 | 5,15 | 4,85 | -7,62% | 4,85 | 5,24 | 5,01 | 4,85 | 4,94 | 880 | 7.482.575 |
| 5/12/2022 | 5,54 | 5,25 | -5,06% | 5,10 | 5,77 | 5,31 | 5,16 | 5,25 | 622 | 4.675.330 |
| 2/12/2022 | 5,67 | 5,53 | +0,36% | 5,53 | 5,98 | 5,74 | 5,53 | 5,65 | 316 | 2.606.677 |
| 1/12/2022 | 5,59 | 5,51 | -4,01% | 5,51 | 5,81 | 5,66 | 5,51 | 5,80 | 163 | 1.945.460 |
| 30/11/2022 | 5,77 | 5,74 | +0,35% | 5,52 | 5,77 | 5,64 | 5,63 | 5,74 | 190 | 2.127.945 |
| 29/11/2022 | 5,75 | 5,72 | +0,88% | 5,68 | 5,85 | 5,77 | 5,72 | 5,80 | 219 | 2.431.361 |
| 28/11/2022 | 5,84 | 5,67 | -2,24% | 5,55 | 5,84 | 5,70 | 5,67 | 5,76 | 332 | 2.433.381 |
| 25/11/2022 | 5,87 | 5,80 | -1,86% | 5,64 | 5,94 | 5,81 | 5,69 | 5,80 | 351 | 2.675.699 |
| 24/11/2022 | 5,51 | 5,91 | +7,45% | 5,50 | 5,91 | 5,82 | 5,90 | 5,91 | 350 | 3.315.059 |
| 23/11/2022 | 5,60 | 5,50 | -1,61% | 5,35 | 5,60 | 5,43 | 5,46 | 5,50 | 369 | 2.893.019 |
| 22/11/2022 | 5,51 | 5,59 | +1,08% | 5,45 | 5,64 | 5,56 | 5,52 | 5,59 | 570 | 3.683.524 |
| 21/11/2022 | 5,55 | 5,53 | +1,10% | 5,32 | 5,55 | 5,44 | 5,53 | 5,55 | 380 | 2.705.567 |
| 18/11/2022 | 5,55 | 5,47 | +2,43% | 5,34 | 5,78 | 5,52 | 5,36 | 5,47 | 382 | 3.802.489 |
| 17/11/2022 | 5,44 | 5,34 | -1,11% | 5,24 | 5,54 | 5,39 | 5,33 | 5,53 | 694 | 5.450.595 |
| 16/11/2022 | 6,11 | 5,40 | -10,74% | 5,40 | 6,15 | 5,61 | 5,40 | 5,85 | 641 | 5.009.710 |
| 14/11/2022 | 5,72 | 6,05 | +7,84% | 5,64 | 6,52 | 6,24 | 6,05 | 6,15 | 834 | 9.520.910 |
| 11/11/2022 | 5,25 | 5,61 | +7,47% | 5,13 | 5,71 | 5,44 | 5,61 | 5,71 | 572 | 4.134.585 |
| 10/11/2022 | 5,69 | 5,22 | -6,79% | 5,17 | 5,69 | 5,31 | 5,22 | 5,29 | 581 | 4.458.149 |
| 9/11/2022 | 5,92 | 5,60 | -6,35% | 5,60 | 5,95 | 5,75 | 5,60 | 5,75 | 265 | 2.616.325 |
| 8/11/2022 | 5,70 | 5,98 | +5,28% | 5,52 | 5,98 | 5,83 | 5,84 | 5,98 | 311 | 2.951.776 |
| 7/11/2022 | 5,91 | 5,68 | -3,73% | 5,59 | 5,94 | 5,74 | 5,60 | 5,68 | 298 | 2.497.118 |
| 4/11/2022 | 5,90 | 5,90 | -0,67% | 5,82 | 6,00 | 5,88 | 5,81 | 5,90 | 262 | 2.681.505 |
| 3/11/2022 | 5,81 | 5,94 | +3,30% | 5,63 | 5,95 | 5,82 | 5,90 | 5,95 | 252 | 2.740.739 |
| 1/11/2022 | 5,65 | 5,75 | +1,77% | 5,65 | 5,90 | 5,78 | 5,75 | 5,76 | 374 | 3.750.144 |
| 31/10/2022 | 5,48 | 5,65 | +1,07% | 5,28 | 5,67 | 5,50 | 5,65 | 5,68 | 420 | 2.747.881 |
| 28/10/2022 | 5,40 | 5,59 | +5,27% | 5,29 | 5,59 | 5,46 | 5,57 | 5,59 | 306 | 2.659.905 |
| 27/10/2022 | 5,20 | 5,31 | +2,12% | 5,08 | 5,48 | 5,32 | 5,31 | 5,45 | 395 | 2.674.439 |
| 26/10/2022 | 5,40 | 5,20 | -4,94% | 5,11 | 5,43 | 5,22 | 5,14 | 5,20 | 517 | 3.256.700 |
| 25/10/2022 | 5,48 | 5,47 | +2,05% | 5,35 | 5,62 | 5,44 | 5,37 | 5,47 | 325 | 2.366.932 |
| 24/10/2022 | 5,27 | 5,36 | +4,28% | 5,14 | 5,66 | 5,48 | 5,36 | 5,41 | 757 | 4.496.138 |
| 21/10/2022 | 5,08 | 5,14 | -0,77% | 5,01 | 5,29 | 5,15 | 5,13 | 5,26 | 427 | 3.730.002 |
| 20/10/2022 | 5,20 | 5,18 | +0,97% | 5,03 | 5,20 | 5,09 | 5,14 | 5,18 | 706 | 5.113.890 |
| 19/10/2022 | 5,34 | 5,13 | -3,02% | 5,13 | 5,34 | 5,20 | 5,13 | 5,22 | 826 | 6.073.290 |
| 18/10/2022 | 5,45 | 5,29 | -2,04% | 5,25 | 5,50 | 5,33 | 5,29 | 5,34 | 491 | 3.990.229 |
| 17/10/2022 | 5,33 | 5,40 | +0,37% | 5,25 | 5,50 | 5,39 | 5,39 | 5,43 | 379 | 2.788.091 |
| 14/10/2022 | 5,55 | 5,38 | -3,06% | 5,30 | 5,56 | 5,38 | 5,31 | 5,38 | 569 | 4.385.759 |
| 13/10/2022 | 5,64 | 5,55 | -2,12% | 5,42 | 5,64 | 5,51 | 5,55 | 5,57 | 507 | 4.187.521 |
| 11/10/2022 | 5,83 | 5,67 | -3,74% | 5,56 | 5,93 | 5,64 | 5,62 | 5,67 | 556 | 4.598.918 |
| 10/10/2022 | 5,91 | 5,89 | -1,51% | 5,73 | 5,98 | 5,83 | 5,78 | 5,89 | 348 | 3.692.704 |
| 7/10/2022 | 5,90 | 5,98 | +2,57% | 5,83 | 6,00 | 5,93 | 5,95 | 5,98 | 247 | 2.706.829 |
| 6/10/2022 | 6,00 | 5,83 | -2,02% | 5,83 | 6,06 | 5,89 | 5,83 | 5,95 | 280 | 3.128.024 |
| 5/10/2022 | 5,91 | 5,95 | +1,71% | 5,81 | 6,02 | 5,92 | 5,95 | 6,02 | 256 | 2.878.387 |
| 4/10/2022 | 6,00 | 5,85 | -0,85% | 5,85 | 6,16 | 6,01 | 5,85 | 5,89 | 291 | 2.781.104 |
| 3/10/2022 | 5,51 | 5,90 | +10,07% | 5,51 | 6,08 | 5,92 | 5,90 | 5,92 | 669 | 5.047.336 |
| 30/9/2022 | 5,54 | 5,36 | -1,83% | 5,35 | 5,54 | 5,40 | 5,36 | 5,40 | 372 | 2.708.172 |
| 29/9/2022 | 5,44 | 5,46 | -0,73% | 5,33 | 5,46 | 5,39 | 5,40 | 5,46 | 336 | 2.846.817 |
| 28/9/2022 | 5,46 | 5,50 | +0,92% | 5,37 | 5,73 | 5,49 | 5,46 | 5,50 | 408 | 3.344.447 |
| 27/9/2022 | 5,83 | 5,45 | -6,20% | 5,45 | 5,99 | 5,63 | 5,45 | 5,57 | 462 | 3.072.279 |
| 26/9/2022 | 5,99 | 5,81 | -3,01% | 5,81 | 6,08 | 5,93 | 5,81 | 5,95 | 229 | 2.456.101 |
| 23/9/2022 | 5,93 | 5,99 | +0,17% | 5,80 | 6,05 | 5,94 | 5,90 | 5,99 | 278 | 2.128.577 |
| 22/9/2022 | 5,67 | 5,98 | +4,18% | 5,58 | 5,98 | 5,80 | 5,94 | 5,98 | 580 | 3.976.171 |
| 21/9/2022 | 5,80 | 5,74 | -2,05% | 5,53 | 5,80 | 5,61 | 5,60 | 5,74 | 453 | 3.148.529 |
| 20/9/2022 | 5,72 | 5,86 | +4,27% | 5,63 | 5,86 | 5,73 | 5,85 | 5,86 | 299 | 1.845.154 |
| 19/9/2022 | 5,50 | 5,62 | +0,90% | 5,43 | 5,80 | 5,63 | 5,62 | 5,70 | 342 | 2.044.273 |
| 16/9/2022 | 5,60 | 5,57 | -3,13% | 5,43 | 5,69 | 5,48 | 5,50 | 5,57 | 482 | 4.304.001 |
| 15/9/2022 | 5,76 | 5,75 | -0,86% | 5,62 | 5,80 | 5,68 | 5,62 | 5,75 | 336 | 2.521.198 |
| 14/9/2022 | 5,72 | 5,80 | -0,17% | 5,64 | 5,80 | 5,71 | 5,77 | 5,80 | 352 | 2.327.855 |
| 13/9/2022 | 5,97 | 5,81 | +0,35% | 5,60 | 5,97 | 5,72 | 5,80 | 5,81 | 617 | 4.332.379 |
| 12/9/2022 | 5,77 | 5,79 | +1,22% | 5,77 | 6,00 | 5,86 | 5,79 | 5,88 | 345 | 2.409.652 |
| 9/9/2022 | 5,85 | 5,72 | -1,72% | 5,71 | 5,95 | 5,83 | 5,72 | 5,83 | 378 | 3.106.600 |
| 8/9/2022 | 5,79 | 5,82 | +0,52% | 5,63 | 5,85 | 5,73 | 5,72 | 5,82 | 404 | 3.351.612 |
| 6/9/2022 | 5,83 | 5,79 | -1,70% | 5,62 | 5,83 | 5,72 | 5,79 | 5,80 | 387 | 2.494.462 |
| 5/9/2022 | 5,85 | 5,89 | +2,79% | 5,75 | 5,93 | 5,82 | 5,83 | 5,89 | 395 | 4.490.768 |
| 2/9/2022 | 5,74 | 5,73 | -0,35% | 5,70 | 5,95 | 5,83 | 5,73 | 5,91 | 315 | 2.054.596 |
| 1/9/2022 | 5,66 | 5,75 | +0,70% | 5,52 | 5,75 | 5,62 | 5,71 | 5,75 | 640 | 3.316.761 |
| 31/8/2022 | 5,80 | 5,71 | -1,21% | 5,61 | 5,88 | 5,71 | 5,65 | 5,72 | 454 | 3.356.096 |
| 30/8/2022 | 5,95 | 5,78 | -1,37% | 5,64 | 5,96 | 5,76 | 5,78 | 5,83 | 472 | 3.558.879 |
| 29/8/2022 | 5,85 | 5,86 | -1,01% | 5,67 | 5,98 | 5,86 | 5,86 | 5,90 | 418 | 3.056.671 |
| 26/8/2022 | 6,15 | 5,92 | -2,15% | 5,81 | 6,20 | 5,93 | 5,92 | 5,93 | 597 | 4.925.277 |
| 25/8/2022 | 6,22 | 6,05 | -1,63% | 6,03 | 6,36 | 6,16 | 6,05 | 6,15 | 414 | 2.993.974 |
| 24/8/2022 | 6,03 | 6,15 | +2,67% | 6,01 | 6,25 | 6,16 | 6,15 | 6,23 | 342 | 3.553.136 |
| 23/8/2022 | 6,07 | 5,99 | -1,48% | 5,96 | 6,09 | 6,01 | 5,99 | 6,03 | 324 | 2.896.324 |
| 22/8/2022 | 6,12 | 6,08 | 0,00% | 5,88 | 6,22 | 5,98 | 5,99 | 6,08 | 426 | 3.315.301 |
| 19/8/2022 | 6,40 | 6,08 | -3,49% | 6,08 | 6,40 | 6,15 | 6,08 | 6,14 | 301 | 3.117.811 |
| 18/8/2022 | 6,50 | 6,30 | -2,33% | 6,27 | 6,58 | 6,36 | 6,30 | 6,40 | 349 | 3.033.290 |
| 17/8/2022 | 6,46 | 6,45 | -1,53% | 6,30 | 6,60 | 6,51 | 6,45 | 6,59 | 373 | 3.255.751 |
| 16/8/2022 | 6,52 | 6,55 | +0,61% | 6,38 | 6,65 | 6,48 | 6,45 | 6,55 | 498 | 3.724.235 |
| 15/8/2022 | 6,38 | 6,51 | +1,56% | 6,11 | 6,64 | 6,45 | 6,50 | 6,51 | 573 | 5.322.786 |
| 12/8/2022 | 5,79 | 6,41 | +9,95% | 5,78 | 6,46 | 6,26 | 6,32 | 6,41 | 634 | 5.886.743 |
| 11/8/2022 | 6,10 | 5,83 | -3,95% | 5,71 | 6,40 | 6,05 | 5,80 | 5,83 | 764 | 7.892.074 |
| 10/8/2022 | 5,97 | 6,07 | +2,36% | 5,97 | 6,22 | 6,10 | 6,07 | 6,15 | 625 | 6.138.918 |
| 9/8/2022 | 6,67 | 5,93 | -11,76% | 5,93 | 6,76 | 6,06 | 5,93 | 6,00 | 1.234 | 10.611.348 |
| 8/8/2022 | 6,05 | 6,72 | +11,26% | 6,04 | 6,85 | 6,55 | 6,58 | 6,72 | 645 | 5.412.288 |
| 5/8/2022 | 6,14 | 6,04 | -0,82% | 5,90 | 6,29 | 6,02 | 6,02 | 6,04 | 487 | 4.122.294 |
| 4/8/2022 | 5,50 | 6,09 | +8,94% | 5,50 | 6,20 | 5,96 | 6,07 | 6,09 | 628 | 4.367.745 |
| 3/8/2022 | 5,58 | 5,59 | -0,89% | 5,43 | 5,68 | 5,57 | 5,46 | 5,59 | 365 | 2.573.616 |
| 2/8/2022 | 5,49 | 5,64 | +1,81% | 5,43 | 5,64 | 5,51 | 5,55 | 5,64 | 374 | 2.408.034 |
| 1/8/2022 | 5,48 | 5,54 | +2,78% | 5,31 | 5,57 | 5,48 | 5,49 | 5,54 | 503 | 2.280.030 |
| 29/7/2022 | 5,58 | 5,39 | -1,28% | 5,39 | 5,63 | 5,45 | 5,39 | 5,46 | 439 | 2.842.302 |
| 28/7/2022 | 5,42 | 5,46 | +0,92% | 5,30 | 5,58 | 5,46 | 5,46 | 5,53 | 355 | 2.258.802 |
| 27/7/2022 | 5,20 | 5,41 | +4,04% | 5,17 | 5,41 | 5,33 | 5,41 | 5,42 | 365 | 2.091.489 |
| 26/7/2022 | 5,43 | 5,20 | -2,44% | 5,16 | 5,47 | 5,24 | 5,20 | 5,26 | 456 | 2.683.360 |
| 25/7/2022 | 5,59 | 5,33 | -6,16% | 5,33 | 5,68 | 5,43 | 5,32 | 5,43 | 596 | 3.311.833 |
| 22/7/2022 | 5,73 | 5,68 | +0,35% | 5,58 | 5,76 | 5,65 | 5,59 | 5,68 | 318 | 2.405.984 |
| 21/7/2022 | 5,80 | 5,66 | -2,08% | 5,63 | 5,88 | 5,73 | 5,65 | 5,71 | 303 | 2.426.284 |
| 20/7/2022 | 5,46 | 5,78 | +5,67% | 5,44 | 5,80 | 5,65 | 5,70 | 5,78 | 403 | 2.487.602 |
| 19/7/2022 | 5,60 | 5,47 | -1,08% | 5,45 | 5,70 | 5,53 | 5,47 | 5,50 | 353 | 2.587.719 |
| 18/7/2022 | 5,85 | 5,53 | -5,15% | 5,53 | 5,95 | 5,75 | 5,53 | 5,68 | 371 | 2.624.848 |
| 15/7/2022 | 5,73 | 5,83 | +2,46% | 5,53 | 5,83 | 5,73 | 5,75 | 5,83 | 308 | 2.046.134 |
| 14/7/2022 | 5,89 | 5,69 | -5,01% | 5,56 | 5,89 | 5,74 | 5,69 | 5,83 | 451 | 2.905.905 |
| 13/7/2022 | 5,38 | 5,99 | +11,75% | 5,37 | 6,08 | 5,85 | 5,90 | 5,99 | 1.175 | 6.869.997 |
| 12/7/2022 | 5,39 | 5,36 | -1,29% | 5,27 | 5,45 | 5,34 | 5,28 | 5,36 | 509 | 2.788.876 |
| 11/7/2022 | 5,58 | 5,43 | -3,72% | 5,33 | 5,65 | 5,46 | 5,41 | 5,43 | 433 | 2.525.750 |
| 8/7/2022 | 5,61 | 5,64 | +2,55% | 5,38 | 5,72 | 5,58 | 5,54 | 5,64 | 477 | 2.521.524 |
| 7/7/2022 | 5,24 | 5,50 | +8,06% | 5,15 | 5,66 | 5,46 | 5,50 | 5,60 | 670 | 4.452.075 |
| 6/7/2022 | 5,26 | 5,09 | -1,93% | 5,01 | 5,30 | 5,13 | 5,09 | 5,24 | 1.019 | 5.377.187 |
| 5/7/2022 | 5,63 | 5,19 | -8,79% | 5,08 | 5,68 | 5,23 | 5,19 | 5,23 | 978 | 5.852.189 |
| 4/7/2022 | 5,41 | 5,69 | +5,18% | 5,35 | 5,69 | 5,55 | 5,65 | 5,69 | 613 | 5.439.347 |
| 1/7/2022 | 5,90 | 5,41 | -7,20% | 5,30 | 5,98 | 5,46 | 5,41 | 5,49 | 1.069 | 9.059.084 |
| 30/6/2022 | 6,85 | 5,83 | -14,39% | 5,79 | 6,85 | 6,05 | 5,82 | 5,83 | 2.023 | 17.067.884 |
| 29/6/2022 | 7,33 | 6,81 | -5,94% | 6,81 | 7,33 | 6,91 | 6,81 | 6,96 | 660 | 6.061.324 |
| 28/6/2022 | 7,57 | 7,24 | -3,85% | 7,23 | 7,69 | 7,38 | 7,23 | 7,24 | 581 | 4.804.957 |
| 27/6/2022 | 7,66 | 7,53 | -2,46% | 7,53 | 7,77 | 7,61 | 7,53 | 7,65 | 296 | 3.402.535 |
| 24/6/2022 | 7,60 | 7,72 | +2,93% | 7,51 | 7,78 | 7,66 | 7,57 | 7,72 | 273 | 2.485.340 |
| 23/6/2022 | 7,54 | 7,50 | -0,53% | 7,50 | 7,71 | 7,58 | 7,50 | 7,59 | 367 | 3.337.510 |
| 22/6/2022 | 7,59 | 7,54 | +0,13% | 7,46 | 7,71 | 7,61 | 7,54 | 7,62 | 356 | 4.352.889 |
| 21/6/2022 | 7,74 | 7,53 | -3,46% | 7,53 | 7,93 | 7,73 | 7,53 | 7,63 | 531 | 7.600.144 |
| 20/6/2022 | 7,99 | 7,80 | -1,52% | 7,72 | 8,12 | 7,82 | 7,80 | 7,81 | 406 | 3.148.169 |
| 17/6/2022 | 7,92 | 7,92 | +1,15% | 7,72 | 8,00 | 7,83 | 7,92 | 7,95 | 438 | 6.420.599 |
| 15/6/2022 | 7,77 | 7,83 | +2,35% | 7,77 | 8,05 | 7,87 | 7,83 | 8,04 | 364 | 7.139.222 |
| 14/6/2022 | 7,79 | 7,65 | +0,13% | 7,63 | 7,95 | 7,82 | 7,65 | 7,70 | 381 | 5.553.289 |
| 13/6/2022 | 7,66 | 7,64 | +0,53% | 7,43 | 7,84 | 7,69 | 7,64 | 7,74 | 547 | 6.313.114 |
| 10/6/2022 | 7,95 | 7,60 | -6,17% | 7,60 | 7,99 | 7,72 | 7,60 | 7,64 | 536 | 4.579.486 |
| 9/6/2022 | 8,00 | 8,10 | +2,02% | 7,91 | 8,23 | 8,06 | 7,97 | 8,10 | 177 | 2.581.548 |
| 8/6/2022 | 7,95 | 7,94 | -0,13% | 7,78 | 8,14 | 8,01 | 7,94 | 8,12 | 242 | 2.773.528 |
| 7/6/2022 | 8,31 | 7,95 | -3,52% | 7,94 | 8,32 | 8,05 | 7,95 | 8,00 | 271 | 3.185.153 |
| 6/6/2022 | 8,57 | 8,24 | -3,51% | 8,24 | 8,63 | 8,37 | 8,24 | 8,40 | 305 | 6.096.224 |
| 3/6/2022 | 8,50 | 8,54 | +0,35% | 8,29 | 8,67 | 8,49 | 8,54 | 8,57 | 366 | 5.141.213 |
| 2/6/2022 | 8,10 | 8,51 | +3,65% | 8,04 | 8,51 | 8,31 | 8,36 | 8,51 | 412 | 4.151.090 |
| 1/6/2022 | 7,84 | 8,21 | +4,19% | 7,63 | 8,21 | 7,91 | 8,12 | 8,21 | 686 | 6.040.312 |
| 31/5/2022 | 7,76 | 7,88 | +0,51% | 7,62 | 7,88 | 7,73 | 7,67 | 7,88 | 739 | 5.583.758 |
| 30/5/2022 | 7,89 | 7,84 | -0,63% | 7,62 | 7,99 | 7,75 | 7,66 | 7,84 | 706 | 5.964.392 |
| 27/5/2022 | 8,04 | 7,89 | -0,88% | 7,77 | 8,08 | 7,84 | 7,81 | 7,89 | 862 | 7.624.020 |
| 26/5/2022 | 7,98 | 7,96 | +0,13% | 7,88 | 8,15 | 8,04 | 7,96 | 8,02 | 379 | 3.398.411 |
| 25/5/2022 | 8,19 | 7,95 | -2,81% | 7,95 | 8,20 | 8,04 | 7,95 | 8,01 | 411 | 3.151.144 |
| 24/5/2022 | 8,29 | 8,18 | -1,56% | 8,08 | 8,40 | 8,20 | 8,18 | 8,27 | 378 | 4.565.036 |
| 23/5/2022 | 8,21 | 8,31 | +1,71% | 8,21 | 8,43 | 8,30 | 8,23 | 8,31 | 197 | 2.511.323 |
| 20/5/2022 | 8,31 | 8,17 | -2,04% | 8,17 | 8,59 | 8,33 | 8,17 | 8,38 | 322 | 4.569.199 |
| 19/5/2022 | 8,11 | 8,34 | +2,08% | 8,08 | 8,52 | 8,36 | 8,34 | 8,50 | 370 | 4.064.056 |
| 18/5/2022 | 8,38 | 8,17 | -0,24% | 8,00 | 8,38 | 8,16 | 8,02 | 8,17 | 276 | 4.777.132 |
| 17/5/2022 | 7,92 | 8,19 | +2,63% | 7,92 | 8,37 | 8,19 | 8,19 | 8,28 | 467 | 5.879.376 |
| 16/5/2022 | 7,73 | 7,98 | +2,44% | 7,58 | 7,98 | 7,80 | 7,83 | 7,98 | 627 | 5.648.605 |
| 13/5/2022 | 7,99 | 7,79 | -2,01% | 7,61 | 8,05 | 7,78 | 7,65 | 7,79 | 1.098 | 10.125.946 |
| 12/5/2022 | 8,72 | 7,95 | -9,14% | 7,91 | 8,84 | 8,09 | 7,95 | 8,05 | 1.262 | 13.306.265 |
| 11/5/2022 | 8,45 | 8,75 | +3,18% | 8,29 | 8,82 | 8,57 | 8,68 | 8,75 | 318 | 4.155.343 |
| 10/5/2022 | 8,27 | 8,48 | +3,41% | 8,19 | 8,48 | 8,32 | 8,29 | 8,49 | 341 | 3.851.348 |
| 9/5/2022 | 8,38 | 8,20 | -3,87% | 7,93 | 8,38 | 8,14 | 8,20 | 8,35 | 539 | 5.011.487 |
| 6/5/2022 | 8,87 | 8,53 | -4,69% | 8,35 | 8,92 | 8,56 | 8,39 | 8,53 | 592 | 6.960.307 |
| 5/5/2022 | 9,00 | 8,95 | -0,56% | 8,74 | 9,09 | 8,87 | 8,84 | 8,95 | 298 | 4.080.503 |
| 4/5/2022 | 8,85 | 9,00 | +2,39% | 8,45 | 9,00 | 8,72 | 8,83 | 9,00 | 497 | 5.585.815 |
| 3/5/2022 | 8,85 | 8,79 | +0,11% | 8,62 | 8,97 | 8,81 | 8,79 | 8,92 | 318 | 3.369.697 |
| 2/5/2022 | 9,06 | 8,78 | -3,30% | 8,70 | 9,06 | 8,82 | 8,78 | 8,90 | 594 | 10.617.656 |
| 29/4/2022 | 9,95 | 9,08 | -9,02% | 8,86 | 10,01 | 9,21 | 9,02 | 9,09 | 833 | 10.278.228 |
| 28/4/2022 | 9,24 | 9,98 | +5,39% | 9,09 | 10,01 | 9,62 | 9,89 | 9,98 | 558 | 9.561.347 |
| 27/4/2022 | 9,47 | 9,47 | -0,84% | 9,22 | 9,68 | 9,42 | 9,27 | 9,47 | 276 | 3.390.547 |
| 26/4/2022 | 9,40 | 9,55 | +1,60% | 9,14 | 9,65 | 9,39 | 9,55 | 9,60 | 597 | 10.539.698 |
| 25/4/2022 | 8,67 | 9,40 | +9,94% | 8,49 | 9,43 | 9,11 | 9,31 | 9,40 | 744 | 7.851.094 |
| 22/4/2022 | 8,80 | 8,55 | -2,62% | 8,48 | 8,85 | 8,63 | 8,55 | 8,90 | 818 | 12.012.309 |
| 20/4/2022 | 9,19 | 8,78 | -3,62% | 8,78 | 9,19 | 8,88 | 8,78 | 8,92 | 1.103 | 11.661.955 |
| 19/4/2022 | 9,68 | 9,11 | -7,23% | 9,04 | 9,82 | 9,17 | 9,11 | 9,20 | 1.077 | 12.986.835 |
| 18/4/2022 | 9,77 | 9,82 | +1,24% | 9,69 | 9,95 | 9,80 | 9,73 | 9,83 | 287 | 5.728.447 |
| 14/4/2022 | 9,82 | 9,70 | -1,12% | 9,67 | 9,95 | 9,78 | 9,70 | 9,82 | 293 | 6.049.758 |
| 13/4/2022 | 9,81 | 9,81 | +0,41% | 9,81 | 10,04 | 9,93 | 9,81 | 10,00 | 222 | 2.836.512 |
| 12/4/2022 | 9,90 | 9,77 | +0,41% | 9,64 | 10,13 | 9,85 | 9,77 | 9,94 | 348 | 5.831.674 |
| 11/4/2022 | 9,77 | 9,73 | -1,42% | 9,68 | 10,14 | 9,87 | 9,73 | 9,87 | 269 | 3.911.879 |
| 8/4/2022 | 9,95 | 9,87 | -0,40% | 9,67 | 9,97 | 9,82 | 9,76 | 9,87 | 458 | 7.927.246 |
| 7/4/2022 | 10,05 | 9,91 | -1,78% | 9,80 | 10,05 | 9,90 | 9,91 | 9,97 | 318 | 3.461.048 |
| 6/4/2022 | 10,15 | 10,09 | -0,39% | 9,75 | 10,15 | 9,91 | 9,89 | 10,09 | 403 | 6.617.076 |
| 5/4/2022 | 10,66 | 10,13 | -5,50% | 10,02 | 10,74 | 10,28 | 10,02 | 10,13 | 479 | 8.181.985 |
| 4/4/2022 | 10,71 | 10,72 | +1,71% | 10,51 | 10,80 | 10,59 | 10,68 | 10,72 | 368 | 10.589.385 |
| 1/4/2022 | 10,45 | 10,54 | +0,76% | 10,40 | 10,81 | 10,62 | 10,54 | 10,69 | 324 | 5.941.483 |
| 31/3/2022 | 10,43 | 10,46 | -0,57% | 10,25 | 10,59 | 10,39 | 10,37 | 10,46 | 247 | 4.483.587 |
| 30/3/2022 | 10,91 | 10,52 | -3,84% | 10,30 | 10,96 | 10,63 | 10,31 | 10,52 | 352 | 7.262.178 |
| 29/3/2022 | 10,55 | 10,94 | +5,39% | 10,48 | 10,94 | 10,77 | 10,90 | 10,94 | 388 | 5.913.907 |
| 28/3/2022 | 10,20 | 10,38 | -0,19% | 10,20 | 10,68 | 10,49 | 10,38 | 10,63 | 417 | 9.458.143 |
| 25/3/2022 | 10,18 | 10,40 | 0,00% | 10,16 | 10,42 | 10,30 | 10,30 | 10,40 | 245 | 5.497.313 |
| 24/3/2022 | 10,01 | 10,40 | +4,84% | 9,72 | 10,40 | 10,11 | 10,20 | 10,40 | 394 | 7.412.168 |
| 23/3/2022 | 9,71 | 9,92 | -1,29% | 9,70 | 10,18 | 9,89 | 9,87 | 9,92 | 289 | 4.904.529 |
| 22/3/2022 | 9,68 | 10,05 | +4,04% | 9,55 | 10,05 | 9,80 | 9,89 | 10,05 | 422 | 7.872.512 |
| 21/3/2022 | 9,43 | 9,66 | -0,10% | 9,31 | 9,70 | 9,56 | 9,51 | 9,66 | 257 | 3.951.601 |
| 18/3/2022 | 9,11 | 9,67 | +4,31% | 9,08 | 9,67 | 9,41 | 9,52 | 9,67 | 348 | 5.624.287 |
| 17/3/2022 | 9,00 | 9,27 | +0,65% | 8,80 | 9,27 | 9,04 | 8,98 | 9,27 | 389 | 4.086.253 |
| 16/3/2022 | 9,17 | 9,21 | -0,65% | 8,77 | 9,37 | 8,97 | 8,95 | 9,21 | 637 | 5.374.342 |
| 15/3/2022 | 8,97 | 9,27 | +3,11% | 8,72 | 9,27 | 8,98 | 8,99 | 9,27 | 436 | 4.358.062 |
| 14/3/2022 | 9,20 | 8,99 | -1,86% | 8,86 | 9,46 | 9,01 | 8,98 | 9,00 | 493 | 6.647.143 |
| 11/3/2022 | 9,22 | 9,16 | +0,77% | 9,09 | 9,46 | 9,25 | 9,16 | 9,31 | 329 | 3.580.463 |
| 10/3/2022 | 9,23 | 9,09 | -1,30% | 9,04 | 9,29 | 9,13 | 9,09 | 9,29 | 335 | 3.723.216 |
| 9/3/2022 | 9,19 | 9,21 | +0,11% | 9,09 | 9,37 | 9,26 | 9,21 | 9,36 | 395 | 4.132.060 |
| 8/3/2022 | 9,01 | 9,20 | +2,79% | 8,94 | 9,29 | 9,12 | 9,19 | 9,20 | 372 | 6.418.801 |
| 7/3/2022 | 9,64 | 8,95 | -6,96% | 8,95 | 9,66 | 9,24 | 8,95 | 9,03 | 805 | 10.027.964 |
| 4/3/2022 | 10,10 | 9,62 | -4,85% | 9,47 | 10,13 | 9,62 | 9,59 | 9,62 | 556 | 8.387.280 |
| 3/3/2022 | 9,88 | 10,11 | +3,69% | 9,69 | 10,11 | 9,89 | 10,10 | 10,11 | 462 | 5.120.450 |
| 2/3/2022 | 9,89 | 9,75 | +0,21% | 9,66 | 9,91 | 9,80 | 9,75 | 9,91 | 324 | 5.092.468 |
| 25/2/2022 | 9,65 | 9,73 | +1,35% | 9,51 | 9,87 | 9,73 | 9,73 | 9,85 | 222 | 3.786.594 |
| 24/2/2022 | 9,90 | 9,60 | -3,52% | 9,36 | 9,92 | 9,52 | 9,58 | 9,60 | 847 | 13.061.789 |
| 23/2/2022 | 9,91 | 9,95 | +2,79% | 9,86 | 10,22 | 10,04 | 9,95 | 10,18 | 286 | 4.816.619 |
| 22/2/2022 | 9,75 | 9,68 | -0,21% | 9,68 | 10,04 | 9,85 | 9,68 | 9,99 | 330 | 5.315.347 |
| 21/2/2022 | 9,94 | 9,70 | -1,32% | 9,63 | 9,95 | 9,75 | 9,70 | 9,94 | 500 | 6.580.576 |
| 18/2/2022 | 10,37 | 9,83 | -5,39% | 9,76 | 10,44 | 9,94 | 0,00 | 0,00 | 937 | 14.703.992 |
| 17/2/2022 | 10,80 | 10,39 | -3,89% | 10,30 | 11,30 | 10,60 | 10,32 | 10,39 | 462 | 6.673.063 |
| 16/2/2022 | 10,74 | 10,81 | +0,75% | 10,74 | 11,28 | 11,01 | 10,81 | 11,05 | 306 | 7.352.096 |
| 15/2/2022 | 10,90 | 10,73 | -1,01% | 10,69 | 11,04 | 10,85 | 10,73 | 10,84 | 169 | 3.051.385 |
| 14/2/2022 | 10,88 | 10,84 | +1,12% | 10,66 | 10,99 | 10,81 | 10,84 | 10,98 | 193 | 3.452.918 |
| 11/2/2022 | 11,08 | 10,72 | -1,83% | 10,67 | 11,27 | 10,93 | 10,72 | 10,93 | 229 | 4.768.724 |
| 10/2/2022 | 10,67 | 10,92 | +0,55% | 10,66 | 11,10 | 10,88 | 10,80 | 10,92 | 181 | 4.025.356 |
| 9/2/2022 | 10,64 | 10,86 | +2,16% | 10,63 | 10,92 | 10,74 | 10,68 | 10,86 | 145 | 3.308.298 |
| 8/2/2022 | 10,74 | 10,63 | -1,30% | 10,54 | 10,92 | 10,74 | 10,63 | 10,77 | 161 | 3.435.942 |
| 7/2/2022 | 10,82 | 10,77 | +0,19% | 10,50 | 10,85 | 10,65 | 10,60 | 10,77 | 198 | 3.724.576 |
| 4/2/2022 | 11,07 | 10,75 | -2,89% | 10,72 | 11,32 | 10,88 | 10,75 | 10,88 | 310 | 5.838.437 |
| 3/2/2022 | 11,30 | 11,07 | -1,77% | 10,96 | 11,55 | 11,21 | 11,07 | 11,15 | 138 | 2.965.740 |
| 2/2/2022 | 11,64 | 11,27 | -2,68% | 11,27 | 11,73 | 11,50 | 11,27 | 11,41 | 260 | 7.161.869 |
| 1/2/2022 | 11,48 | 11,58 | +1,14% | 11,44 | 11,82 | 11,62 | 11,58 | 11,72 | 382 | 10.212.101 |
| 31/1/2022 | 11,40 | 11,45 | +2,51% | 11,25 | 11,66 | 11,43 | 11,45 | 11,48 | 488 | 14.065.998 |
| 28/1/2022 | 10,82 | 11,17 | +3,23% | 10,80 | 11,35 | 11,11 | 11,15 | 11,17 | 286 | 6.872.323 |
| 27/1/2022 | 10,98 | 10,82 | +0,19% | 10,81 | 11,34 | 10,98 | 10,82 | 10,98 | 156 | 3.647.669 |
| 26/1/2022 | 10,85 | 10,80 | +0,65% | 10,80 | 11,34 | 11,01 | 10,80 | 10,98 | 260 | 8.122.497 |
| 25/1/2022 | 10,14 | 10,73 | +5,40% | 10,14 | 11,09 | 10,83 | 10,73 | 11,04 | 364 | 6.292.596 |
| 24/1/2022 | 10,83 | 10,18 | -5,74% | 10,10 | 10,83 | 10,29 | 10,18 | 10,38 | 334 | 7.354.210 |
| 21/1/2022 | 10,93 | 10,80 | +1,03% | 10,47 | 10,93 | 10,61 | 10,76 | 10,80 | 227 | 3.861.046 |
| 20/1/2022 | 10,40 | 10,69 | +1,81% | 10,40 | 10,87 | 10,76 | 10,69 | 10,78 | 302 | 7.589.460 |
| 19/1/2022 | 10,19 | 10,50 | +3,96% | 10,14 | 10,50 | 10,40 | 10,31 | 10,50 | 151 | 3.695.855 |
| 18/1/2022 | 10,32 | 10,10 | +0,40% | 10,10 | 10,60 | 10,24 | 10,10 | 10,28 | 326 | 6.797.182 |
| 17/1/2022 | 10,55 | 10,06 | -3,27% | 10,06 | 10,71 | 10,41 | 10,06 | 10,42 | 240 | 2.790.885 |
| 14/1/2022 | 10,20 | 10,40 | -3,70% | 10,08 | 10,70 | 10,28 | 10,40 | 10,56 | 302 | 5.392.473 |
| 13/1/2022 | 10,49 | 10,80 | +4,75% | 10,32 | 10,80 | 10,47 | 10,66 | 10,85 | 164 | 3.971.553 |
| 12/1/2022 | 10,10 | 10,31 | +3,41% | 10,03 | 10,43 | 10,28 | 10,31 | 10,46 | 306 | 8.000.903 |
| 11/1/2022 | 9,77 | 9,97 | +1,84% | 9,76 | 10,12 | 9,95 | 9,97 | 10,09 | 213 | 4.798.121 |
| 10/1/2022 | 10,10 | 9,79 | -2,88% | 9,79 | 10,19 | 9,88 | 9,78 | 9,79 | 461 | 5.633.154 |
| 7/1/2022 | 10,60 | 10,08 | -1,95% | 9,94 | 10,60 | 10,04 | 10,08 | 10,17 | 340 | 7.415.373 |
| 6/1/2022 | 10,50 | 10,28 | -2,10% | 10,13 | 10,65 | 10,35 | 10,19 | 10,28 | 273 | 4.436.751 |
| 5/1/2022 | 11,20 | 10,50 | -5,41% | 10,50 | 11,20 | 10,76 | 10,50 | 10,73 | 275 | 5.481.968 |
| 4/1/2022 | 11,30 | 11,10 | -1,77% | 10,55 | 11,30 | 10,80 | 10,98 | 11,10 | 317 | 5.291.296 |
| 3/1/2022 | 11,75 | 11,30 | -2,92% | 11,09 | 11,94 | 11,30 | 11,15 | 11,30 | 258 | 5.238.953 |
| 23/12/2021 | 11,64 | 11,64 | +0,43% | 11,37 | 11,69 | 11,49 | 11,43 | 11,64 | 258 | 4.344.540 |
| 22/12/2021 | 11,21 | 11,59 | +2,84% | 11,10 | 11,59 | 11,31 | 11,38 | 11,59 | 280 | 7.367.654 |
| 21/12/2021 | 11,00 | 11,27 | -0,53% | 10,97 | 11,33 | 11,15 | 11,19 | 11,27 | 152 | 3.856.452 |
| 20/12/2021 | 11,18 | 11,33 | +4,14% | 10,96 | 11,33 | 11,17 | 11,11 | 11,33 | 262 | 7.077.737 |
| 17/12/2021 | 11,08 | 10,88 | -1,89% | 10,88 | 11,48 | 11,27 | 10,88 | 11,32 | 238 | 4.664.607 |
| 16/12/2021 | 11,08 | 11,09 | +0,09% | 10,94 | 11,41 | 11,15 | 11,09 | 11,26 | 313 | 6.439.569 |
| 15/12/2021 | 10,78 | 11,08 | +3,55% | 10,28 | 11,08 | 10,63 | 11,00 | 11,08 | 359 | 7.326.433 |
| 14/12/2021 | 11,15 | 10,70 | -4,55% | 10,68 | 11,29 | 10,86 | 10,70 | 10,88 | 387 | 8.683.222 |
| 13/12/2021 | 11,24 | 11,21 | -2,18% | 11,00 | 11,61 | 11,25 | 11,10 | 11,21 | 263 | 5.489.418 |
| 10/12/2021 | 11,94 | 11,46 | -3,37% | 11,17 | 11,97 | 11,49 | 11,37 | 11,46 | 494 | 13.150.701 |
| 9/12/2021 | 12,00 | 11,86 | -0,34% | 11,34 | 12,75 | 12,18 | 11,68 | 11,86 | 501 | 17.962.104 |
| 8/12/2021 | 12,26 | 11,90 | -3,49% | 11,90 | 12,76 | 12,26 | 11,90 | 12,12 | 359 | 10.616.386 |
| 7/12/2021 | 11,99 | 12,33 | +4,49% | 11,68 | 12,49 | 12,11 | 12,21 | 12,33 | 268 | 8.344.302 |
| 6/12/2021 | 12,59 | 11,80 | -5,90% | 11,64 | 12,59 | 11,92 | 11,80 | 12,00 | 413 | 9.324.543 |
| 3/12/2021 | 11,47 | 12,54 | +10,39% | 11,47 | 12,54 | 11,88 | 12,43 | 12,54 | 245 | 7.905.271 |
| 2/12/2021 | 11,25 | 11,36 | +2,81% | 11,24 | 11,78 | 11,49 | 11,36 | 11,62 | 237 | 7.468.357 |
| 1/12/2021 | 12,50 | 11,05 | -7,92% | 11,05 | 12,50 | 11,61 | 11,05 | 11,81 | 355 | 9.708.981 |
| 30/11/2021 | 12,23 | 12,00 | -1,88% | 11,88 | 12,44 | 12,13 | 12,00 | 12,45 | 257 | 8.312.953 |
| 29/11/2021 | 12,77 | 12,23 | -2,78% | 12,23 | 12,77 | 12,47 | 12,23 | 12,48 | 238 | 7.062.547 |
| 26/11/2021 | 12,12 | 12,58 | 0,00% | 12,01 | 12,74 | 12,36 | 12,45 | 12,58 | 221 | 6.005.955 |
| 25/11/2021 | 11,52 | 12,58 | +5,36% | 11,52 | 12,71 | 12,45 | 12,58 | 12,74 | 280 | 8.934.569 |
| 24/11/2021 | 11,60 | 11,94 | +5,29% | 11,46 | 12,07 | 11,77 | 11,86 | 11,94 | 356 | 13.120.152 |
| 23/11/2021 | 10,98 | 11,34 | +4,23% | 10,96 | 11,57 | 11,26 | 11,34 | 11,57 | 197 | 6.234.372 |
| 22/11/2021 | 11,20 | 10,88 | -1,72% | 10,86 | 11,45 | 11,11 | 10,88 | 11,05 | 255 | 6.011.925 |
| 19/11/2021 | 11,19 | 11,07 | -0,18% | 10,96 | 11,41 | 11,15 | 10,99 | 11,15 | 278 | 7.234.983 |
| 18/11/2021 | 11,31 | 11,09 | -1,95% | 11,02 | 11,62 | 11,32 | 11,09 | 11,32 | 224 | 6.935.156 |
| 17/11/2021 | 11,44 | 11,31 | -1,14% | 11,00 | 11,68 | 11,26 | 11,14 | 11,31 | 342 | 12.538.325 |
| 16/11/2021 | 11,98 | 11,44 | -3,70% | 11,44 | 12,09 | 11,77 | 11,44 | 11,80 | 364 | 12.275.816 |
| 12/11/2021 | 12,60 | 11,88 | -5,94% | 11,59 | 12,74 | 11,97 | 11,55 | 11,88 | 443 | 11.863.311 |
| 11/11/2021 | 11,96 | 12,63 | +5,78% | 11,96 | 12,95 | 12,67 | 12,44 | 12,63 | 379 | 13.678.541 |
| 10/11/2021 | 11,20 | 11,94 | +7,76% | 11,20 | 12,01 | 11,82 | 11,75 | 11,94 | 418 | 11.468.095 |
| 9/11/2021 | 10,80 | 11,08 | +3,45% | 10,80 | 11,41 | 11,17 | 11,08 | 11,27 | 295 | 8.115.177 |
| 8/11/2021 | 10,58 | 10,71 | +2,39% | 10,40 | 11,12 | 10,87 | 10,71 | 10,88 | 327 | 9.612.473 |
| 5/11/2021 | 10,41 | 10,46 | +3,87% | 10,20 | 10,60 | 10,42 | 10,46 | 10,58 | 288 | 9.908.563 |
| 4/11/2021 | 10,80 | 10,07 | -5,45% | 10,01 | 10,80 | 10,25 | 10,07 | 10,21 | 329 | 7.688.887 |
| 3/11/2021 | 10,09 | 10,65 | +5,03% | 10,07 | 10,94 | 10,65 | 10,65 | 10,77 | 460 | 8.003.967 |
| 1/11/2021 | 9,80 | 10,14 | +4,32% | 9,76 | 10,36 | 10,20 | 10,14 | 10,23 | 214 | 4.636.587 |
| 29/10/2021 | 10,10 | 9,72 | -2,80% | 9,71 | 10,15 | 9,91 | 9,72 | 9,80 | 469 | 7.015.195 |
| 28/10/2021 | 10,55 | 10,00 | -4,03% | 10,00 | 10,55 | 10,24 | 10,00 | 10,06 | 613 | 13.469.190 |
| 27/10/2021 | 10,41 | 10,42 | -1,61% | 10,40 | 11,06 | 10,65 | 10,42 | 10,50 | 493 | 14.210.879 |
| 26/10/2021 | 10,98 | 10,59 | -3,73% | 10,44 | 11,08 | 10,61 | 10,46 | 10,59 | 525 | 10.430.061 |
| 25/10/2021 | 10,90 | 11,00 | +1,20% | 10,83 | 11,20 | 11,05 | 11,00 | 11,08 | 293 | 7.611.985 |
| 22/10/2021 | 11,55 | 10,87 | -5,31% | 10,32 | 11,55 | 10,74 | 10,75 | 10,87 | 1.097 | 28.112.987 |
| 21/10/2021 | 12,32 | 11,48 | -6,13% | 11,48 | 12,32 | 11,77 | 11,48 | 11,75 | 552 | 12.772.305 |
| 20/10/2021 | 12,50 | 12,23 | -2,16% | 12,23 | 12,65 | 12,41 | 12,23 | 12,44 | 268 | 6.144.778 |
| 19/10/2021 | 13,14 | 12,50 | -3,99% | 12,30 | 13,17 | 12,50 | 12,42 | 12,50 | 577 | 10.912.387 |
| 18/10/2021 | 13,08 | 13,02 | 0,00% | 12,84 | 13,18 | 13,03 | 13,02 | 13,16 | 228 | 7.400.589 |
| 15/10/2021 | 13,30 | 13,02 | +1,48% | 12,93 | 13,30 | 13,04 | 13,02 | 13,16 | 142 | 4.047.651 |
| 14/10/2021 | 13,20 | 12,83 | -0,85% | 12,83 | 13,29 | 12,95 | 12,82 | 13,06 | 284 | 8.807.411 |
| 13/10/2021 | 12,86 | 12,94 | +1,09% | 12,85 | 13,38 | 13,21 | 12,94 | 13,28 | 162 | 5.984.217 |
| 11/10/2021 | 12,85 | 12,80 | +0,39% | 12,55 | 13,06 | 12,79 | 12,80 | 12,94 | 190 | 5.626.134 |
| 8/10/2021 | 12,62 | 12,75 | +2,57% | 12,60 | 12,81 | 12,70 | 12,54 | 12,75 | 221 | 7.254.555 |
| 7/10/2021 | 12,52 | 12,43 | +0,24% | 12,36 | 12,69 | 12,50 | 12,43 | 12,57 | 176 | 5.050.577 |
| 6/10/2021 | 12,89 | 12,40 | -4,54% | 12,14 | 12,89 | 12,41 | 12,40 | 12,52 | 445 | 9.388.371 |
| 5/10/2021 | 13,04 | 12,99 | -1,22% | 12,83 | 13,13 | 12,94 | 12,88 | 12,99 | 196 | 4.398.961 |
| 4/10/2021 | 13,37 | 13,15 | -3,73% | 12,90 | 13,38 | 13,04 | 13,00 | 13,15 | 271 | 7.951.962 |
| 1/10/2021 | 13,15 | 13,66 | +4,75% | 13,01 | 13,66 | 13,23 | 13,30 | 13,66 | 242 | 7.280.016 |
| 30/9/2021 | 13,64 | 13,04 | -4,75% | 13,04 | 13,80 | 13,33 | 13,04 | 13,18 | 489 | 13.426.872 |
| 29/9/2021 | 13,75 | 13,69 | +0,51% | 13,57 | 14,25 | 13,84 | 13,61 | 13,69 | 195 | 6.158.898 |
| 28/9/2021 | 13,68 | 13,62 | +0,07% | 13,53 | 14,02 | 13,81 | 13,62 | 13,75 | 299 | 11.158.818 |
| 27/9/2021 | 13,92 | 13,61 | -2,51% | 13,61 | 13,95 | 13,77 | 13,61 | 13,86 | 232 | 8.031.260 |
| 24/9/2021 | 13,71 | 13,96 | +2,35% | 13,46 | 14,03 | 13,77 | 13,75 | 13,96 | 247 | 9.066.386 |
| 23/9/2021 | 13,74 | 13,64 | -0,80% | 13,64 | 14,22 | 13,88 | 13,64 | 13,76 | 316 | 10.229.292 |
| 22/9/2021 | 13,57 | 13,75 | -1,57% | 13,57 | 14,08 | 13,75 | 13,65 | 13,75 | 318 | 8.686.279 |
| 21/9/2021 | 13,61 | 13,97 | +2,57% | 13,45 | 14,15 | 13,92 | 13,97 | 14,08 | 266 | 9.098.527 |
| 20/9/2021 | 14,16 | 13,62 | -3,81% | 13,29 | 14,16 | 13,55 | 13,45 | 13,62 | 272 | 7.375.567 |
| 17/9/2021 | 13,67 | 14,16 | +3,43% | 13,65 | 14,16 | 13,90 | 13,99 | 14,16 | 203 | 6.377.604 |
| 16/9/2021 | 13,90 | 13,69 | -1,72% | 13,69 | 14,10 | 13,91 | 13,69 | 13,93 | 366 | 8.733.919 |
| 15/9/2021 | 14,26 | 13,93 | -2,11% | 13,87 | 14,26 | 13,99 | 13,93 | 14,10 | 226 | 8.045.882 |
| 14/9/2021 | 14,20 | 14,23 | +1,28% | 14,05 | 14,42 | 14,25 | 14,17 | 14,23 | 176 | 6.899.053 |
| 13/9/2021 | 14,00 | 14,05 | +1,81% | 14,00 | 14,31 | 14,12 | 14,05 | 14,12 | 151 | 4.624.594 |
| 10/9/2021 | 13,69 | 13,80 | +1,47% | 13,64 | 14,14 | 13,92 | 13,80 | 14,05 | 223 | 7.597.518 |
| 9/9/2021 | 13,31 | 13,60 | +2,18% | 13,09 | 13,72 | 13,35 | 13,60 | 13,83 | 432 | 9.722.521 |
| 8/9/2021 | 14,56 | 13,31 | -5,06% | 13,31 | 14,56 | 13,59 | 13,31 | 14,00 | 455 | 11.819.661 |
| 6/9/2021 | 14,00 | 14,02 | +0,50% | 13,74 | 14,30 | 13,99 | 14,02 | 14,27 | 220 | 7.780.890 |
| 3/9/2021 | 14,50 | 13,95 | -3,66% | 13,89 | 14,50 | 13,98 | 13,94 | 13,95 | 402 | 10.554.136 |
| 2/9/2021 | 14,90 | 14,48 | -3,27% | 14,23 | 15,00 | 14,37 | 14,42 | 14,48 | 343 | 12.206.891 |
| 1/9/2021 | 13,85 | 14,97 | +8,01% | 13,85 | 14,97 | 14,57 | 14,86 | 14,97 | 498 | 12.211.736 |
| 31/8/2021 | 14,22 | 13,86 | -3,55% | 13,79 | 14,27 | 13,97 | 13,84 | 13,86 | 519 | 12.258.992 |
| 30/8/2021 | 15,25 | 14,37 | -5,34% | 14,22 | 15,29 | 14,50 | 14,26 | 14,37 | 756 | 18.016.684 |
| 27/8/2021 | 15,78 | 15,18 | -3,19% | 15,12 | 15,78 | 15,24 | 15,18 | 15,29 | 283 | 7.162.656 |
| 26/8/2021 | 15,45 | 15,68 | -0,32% | 15,06 | 15,78 | 15,53 | 15,60 | 15,68 | 349 | 12.782.293 |
| 25/8/2021 | 15,47 | 15,73 | +1,48% | 15,29 | 15,73 | 15,50 | 15,46 | 15,73 | 312 | 13.318.705 |
| 24/8/2021 | 15,24 | 15,50 | +4,31% | 14,88 | 15,50 | 15,27 | 15,30 | 15,50 | 292 | 10.659.503 |
| 23/8/2021 | 14,96 | 14,86 | +0,61% | 14,68 | 15,02 | 14,85 | 14,86 | 14,97 | 192 | 7.594.236 |
| 20/8/2021 | 15,00 | 14,77 | +0,61% | 14,65 | 15,03 | 14,90 | 14,77 | 15,04 | 166 | 6.098.098 |
| 19/8/2021 | 14,00 | 14,68 | +5,01% | 13,62 | 15,20 | 14,44 | 14,68 | 14,82 | 517 | 19.997.288 |
| 18/8/2021 | 14,60 | 13,98 | -4,25% | 13,98 | 14,60 | 14,17 | 13,98 | 14,19 | 272 | 8.901.890 |
| 17/8/2021 | 14,81 | 14,60 | -2,08% | 14,18 | 15,02 | 14,54 | 14,60 | 14,88 | 229 | 8.806.101 |
| 16/8/2021 | 15,25 | 14,91 | -1,19% | 14,91 | 15,30 | 15,07 | 14,91 | 15,12 | 186 | 6.990.930 |
| 13/8/2021 | 14,58 | 15,09 | +4,72% | 14,45 | 15,15 | 14,88 | 15,09 | 15,15 | 324 | 10.630.110 |
| 12/8/2021 | 14,30 | 14,41 | -1,57% | 14,28 | 14,85 | 14,63 | 14,41 | 14,61 | 247 | 9.565.837 |
| 11/8/2021 | 14,00 | 14,64 | +3,68% | 13,89 | 14,64 | 14,24 | 14,40 | 14,64 | 341 | 7.412.123 |
| 10/8/2021 | 14,16 | 14,12 | +0,21% | 13,93 | 14,23 | 14,09 | 13,95 | 14,12 | 324 | 9.743.032 |
| 9/8/2021 | 14,20 | 14,09 | -1,74% | 14,09 | 14,41 | 14,17 | 14,09 | 14,23 | 241 | 6.001.640 |
| 6/8/2021 | 14,29 | 14,34 | +0,21% | 14,17 | 14,41 | 14,28 | 14,25 | 14,34 | 205 | 5.622.572 |
| 5/8/2021 | 14,55 | 14,31 | -1,11% | 14,12 | 14,76 | 14,38 | 14,15 | 14,31 | 242 | 6.998.001 |
| 4/8/2021 | 14,55 | 14,47 | -0,55% | 14,28 | 14,70 | 14,49 | 14,47 | 14,67 | 175 | 5.126.406 |
| 3/8/2021 | 14,40 | 14,55 | +1,75% | 14,04 | 14,65 | 14,34 | 14,55 | 14,70 | 371 | 9.367.056 |
| 2/8/2021 | 15,00 | 14,30 | -1,79% | 14,27 | 15,00 | 14,48 | 14,30 | 14,36 | 365 | 9.214.425 |
| 30/7/2021 | 15,31 | 14,56 | -4,21% | 14,52 | 15,31 | 14,76 | 14,55 | 14,56 | 428 | 13.741.253 |
| 29/7/2021 | 15,24 | 15,20 | +0,80% | 15,16 | 15,39 | 15,27 | 15,20 | 15,25 | 181 | 5.752.729 |
| 28/7/2021 | 15,27 | 15,08 | -0,98% | 15,08 | 15,39 | 15,18 | 15,08 | 15,22 | 196 | 6.077.404 |
| 27/7/2021 | 15,47 | 15,23 | -1,36% | 15,23 | 15,66 | 15,35 | 15,23 | 15,38 | 194 | 5.988.301 |
| 26/7/2021 | 15,70 | 15,44 | -2,65% | 15,31 | 15,93 | 15,50 | 15,36 | 15,44 | 222 | 6.431.972 |
| 23/7/2021 | 15,84 | 15,86 | +0,13% | 15,67 | 15,98 | 15,80 | 15,70 | 15,86 | 156 | 5.487.782 |
| 22/7/2021 | 15,44 | 15,84 | +2,33% | 15,44 | 15,98 | 15,80 | 15,84 | 15,91 | 269 | 7.831.252 |
| 21/7/2021 | 15,46 | 15,48 | +0,26% | 15,22 | 15,70 | 15,44 | 15,35 | 15,48 | 178 | 4.722.819 |
| 20/7/2021 | 15,39 | 15,44 | +0,59% | 15,07 | 15,44 | 15,25 | 15,41 | 15,44 | 179 | 4.734.639 |
| 19/7/2021 | 15,73 | 15,35 | -2,54% | 15,20 | 15,73 | 15,33 | 15,30 | 15,35 | 197 | 6.196.996 |
| 16/7/2021 | 15,50 | 15,75 | +1,09% | 15,46 | 15,80 | 15,64 | 15,70 | 15,75 | 262 | 7.967.885 |
| 15/7/2021 | 15,44 | 15,58 | +0,71% | 15,29 | 15,60 | 15,48 | 15,54 | 15,58 | 231 | 7.353.378 |
| 14/7/2021 | 15,42 | 15,47 | +0,45% | 15,20 | 15,50 | 15,38 | 15,33 | 15,47 | 198 | 7.681.393 |
| 13/7/2021 | 15,16 | 15,40 | +0,92% | 14,93 | 15,40 | 15,18 | 15,24 | 15,40 | 277 | 6.026.791 |
| 12/7/2021 | 15,16 | 15,26 | +2,69% | 14,83 | 15,30 | 15,19 | 15,10 | 15,26 | 249 | 9.272.046 |
| 8/7/2021 | 15,19 | 14,86 | -0,60% | 14,70 | 15,21 | 14,79 | 14,75 | 14,86 | 184 | 5.556.711 |
| 7/7/2021 | 14,75 | 14,95 | +0,67% | 14,67 | 15,13 | 14,91 | 14,95 | 15,14 | 254 | 6.719.082 |
| 6/7/2021 | 15,00 | 14,85 | -2,75% | 14,74 | 15,09 | 14,82 | 14,75 | 14,85 | 393 | 10.737.402 |
| 5/7/2021 | 15,28 | 15,27 | +0,13% | 14,89 | 15,28 | 15,12 | 15,17 | 15,27 | 178 | 5.609.756 |
| 2/7/2021 | 15,23 | 15,25 | +1,94% | 14,79 | 15,25 | 14,99 | 15,08 | 15,25 | 247 | 7.691.777 |
| 1/7/2021 | 15,30 | 14,96 | -2,22% | 14,77 | 15,38 | 14,96 | 14,91 | 14,96 | 646 | 17.571.018 |
| 30/6/2021 | 15,58 | 15,30 | -2,42% | 15,14 | 15,58 | 15,26 | 15,21 | 15,30 | 454 | 12.435.303 |
| 29/6/2021 | 15,47 | 15,68 | +2,28% | 15,31 | 15,83 | 15,62 | 15,45 | 15,68 | 212 | 6.511.001 |
| 28/6/2021 | 15,87 | 15,33 | -3,58% | 15,29 | 15,87 | 15,52 | 15,33 | 15,40 | 404 | 13.007.385 |
| 25/6/2021 | 16,07 | 15,90 | -1,12% | 15,58 | 16,20 | 15,90 | 15,78 | 15,90 | 295 | 9.273.195 |
| 24/6/2021 | 16,13 | 16,08 | +1,13% | 15,87 | 16,13 | 15,96 | 15,94 | 16,08 | 310 | 8.942.896 |
| 23/6/2021 | 15,85 | 15,90 | -0,19% | 15,75 | 16,35 | 16,11 | 15,90 | 16,00 | 400 | 12.661.079 |
| 22/6/2021 | 15,76 | 15,93 | +1,59% | 15,40 | 15,93 | 15,62 | 15,76 | 15,93 | 496 | 13.600.583 |
| 21/6/2021 | 15,98 | 15,68 | -1,51% | 15,47 | 15,98 | 15,63 | 15,68 | 15,70 | 761 | 15.973.849 |
| 18/6/2021 | 16,13 | 15,92 | +0,32% | 15,75 | 16,13 | 15,82 | 15,85 | 15,92 | 476 | 12.070.226 |
| 17/6/2021 | 16,05 | 15,87 | -1,98% | 15,75 | 16,10 | 15,89 | 15,87 | 16,04 | 514 | 12.662.085 |
| 16/6/2021 | 16,61 | 16,19 | -1,88% | 15,88 | 16,61 | 16,14 | 16,16 | 16,19 | 514 | 11.834.110 |
| 15/6/2021 | 16,86 | 16,50 | -1,43% | 16,22 | 16,90 | 16,42 | 16,36 | 16,50 | 370 | 12.004.061 |
| 14/6/2021 | 16,20 | 16,74 | +4,30% | 16,11 | 16,87 | 16,61 | 16,68 | 16,74 | 687 | 24.317.171 |
| 11/6/2021 | 16,00 | 16,05 | -0,86% | 15,84 | 16,22 | 15,99 | 16,05 | 16,19 | 321 | 10.764.818 |
| 10/6/2021 | 15,94 | 16,19 | +2,15% | 15,66 | 16,19 | 15,92 | 0,00 | 0,00 | 390 | 12.295.883 |
| 9/6/2021 | 16,11 | 15,85 | -1,25% | 15,75 | 16,16 | 15,89 | 15,78 | 15,85 | 811 | 19.750.636 |
| 8/6/2021 | 16,21 | 16,05 | -2,01% | 15,90 | 16,27 | 16,04 | 16,05 | 16,20 | 453 | 12.149.133 |
| 7/6/2021 | 16,43 | 16,38 | -1,44% | 16,13 | 16,59 | 16,24 | 16,24 | 16,38 | 702 | 17.364.014 |
| 4/6/2021 | 16,22 | 16,62 | +1,28% | 16,10 | 16,68 | 16,52 | 16,60 | 16,62 | 456 | 16.214.347 |
| 2/6/2021 | 16,29 | 16,41 | +1,55% | 16,01 | 16,41 | 16,16 | 16,17 | 16,41 | 678 | 20.226.617 |
| 1/6/2021 | 16,55 | 16,16 | -1,82% | 15,99 | 16,57 | 16,26 | 16,16 | 16,28 | 759 | 21.707.172 |
| 31/5/2021 | 17,31 | 16,46 | -4,41% | 16,38 | 17,34 | 16,68 | 16,46 | 16,51 | 820 | 19.928.156 |
| 28/5/2021 | 17,51 | 17,22 | -1,15% | 16,77 | 17,51 | 16,89 | 17,10 | 17,22 | 500 | 19.278.822 |
| 27/5/2021 | 17,22 | 17,42 | +0,23% | 17,09 | 17,65 | 17,27 | 17,16 | 17,42 | 279 | 9.415.665 |
| 26/5/2021 | 17,42 | 17,38 | +0,35% | 17,29 | 17,62 | 17,42 | 17,38 | 17,49 | 223 | 8.939.090 |
| 25/5/2021 | 17,40 | 17,32 | +0,06% | 17,25 | 17,55 | 17,39 | 17,32 | 17,52 | 256 | 11.054.875 |
| 24/5/2021 | 17,35 | 17,31 | -0,23% | 17,25 | 17,51 | 17,38 | 17,31 | 17,40 | 378 | 15.019.229 |
| 21/5/2021 | 17,29 | 17,35 | +0,58% | 16,86 | 17,35 | 17,07 | 17,24 | 17,35 | 239 | 10.219.391 |
| 20/5/2021 | 16,50 | 17,25 | +4,74% | 16,50 | 17,25 | 16,86 | 17,02 | 17,25 | 208 | 7.819.385 |
| 19/5/2021 | 16,65 | 16,47 | -1,85% | 16,44 | 17,14 | 16,76 | 16,47 | 16,67 | 310 | 10.954.329 |
| 18/5/2021 | 17,01 | 16,78 | -1,87% | 16,71 | 17,28 | 16,93 | 16,71 | 16,78 | 288 | 10.091.643 |
| 17/5/2021 | 16,37 | 17,10 | +1,79% | 16,37 | 17,10 | 16,88 | 16,97 | 17,10 | 426 | 11.885.258 |
| 14/5/2021 | 16,87 | 16,80 | -0,18% | 15,84 | 16,87 | 16,20 | 16,73 | 16,80 | 484 | 16.793.883 |
| 13/5/2021 | 16,76 | 16,83 | +6,18% | 16,12 | 16,83 | 16,57 | 16,60 | 16,83 | 248 | 7.367.329 |
| 12/5/2021 | 16,83 | 15,85 | -4,52% | 15,85 | 16,83 | 16,26 | 15,85 | 16,10 | 423 | 12.920.201 |
| 11/5/2021 | 16,54 | 16,60 | +0,30% | 16,25 | 16,94 | 16,57 | 16,60 | 16,82 | 351 | 11.077.240 |
| 10/5/2021 | 17,03 | 16,55 | -2,93% | 16,44 | 17,10 | 16,66 | 16,55 | 16,60 | 484 | 13.696.568 |
| 7/5/2021 | 17,02 | 17,05 | +0,53% | 16,86 | 17,26 | 17,06 | 16,93 | 17,05 | 299 | 9.994.335 |
| 6/5/2021 | 17,25 | 16,96 | -1,68% | 16,96 | 17,38 | 17,08 | 16,96 | 17,10 | 286 | 10.733.008 |
| 5/5/2021 | 17,82 | 17,25 | -1,71% | 17,21 | 17,82 | 17,35 | 17,25 | 17,43 | 290 | 10.105.720 |
| 4/5/2021 | 17,50 | 17,55 | +0,80% | 17,22 | 17,57 | 17,40 | 17,37 | 17,55 | 215 | 8.228.168 |
| 3/5/2021 | 17,75 | 17,41 | -0,57% | 17,32 | 17,75 | 17,43 | 17,40 | 17,41 | 329 | 12.515.424 |
| 30/4/2021 | 17,82 | 17,51 | -2,61% | 17,32 | 17,91 | 17,50 | 17,47 | 17,51 | 362 | 11.847.188 |
| 29/4/2021 | 17,85 | 17,98 | +1,01% | 17,85 | 18,47 | 18,03 | 17,98 | 18,13 | 265 | 9.363.035 |
| 28/4/2021 | 18,21 | 17,80 | -1,11% | 17,73 | 18,25 | 17,99 | 17,80 | 18,14 | 272 | 9.426.363 |
| 27/4/2021 | 18,80 | 18,00 | -3,43% | 18,00 | 18,95 | 18,28 | 18,00 | 18,05 | 447 | 15.043.720 |
| 26/4/2021 | 18,97 | 18,64 | -1,11% | 18,64 | 19,03 | 18,74 | 18,64 | 18,80 | 170 | 6.253.306 |
| 23/4/2021 | 18,56 | 18,85 | +1,56% | 18,43 | 18,85 | 18,63 | 18,69 | 18,85 | 212 | 8.412.999 |
| 22/4/2021 | 19,25 | 18,56 | -2,42% | 18,52 | 19,41 | 18,86 | 18,56 | 18,97 | 333 | 13.709.903 |
| 20/4/2021 | 18,99 | 19,02 | -1,09% | 18,99 | 19,32 | 19,18 | 19,02 | 19,20 | 233 | 9.330.765 |
| 19/4/2021 | 19,01 | 19,23 | +0,16% | 18,66 | 19,25 | 18,95 | 19,08 | 19,23 | 424 | 13.252.785 |
| 16/4/2021 | 19,17 | 19,20 | +1,64% | 18,75 | 19,20 | 18,94 | 18,91 | 19,20 | 330 | 11.923.908 |
| 15/4/2021 | 19,08 | 18,89 | -0,74% | 18,71 | 19,25 | 18,89 | 18,89 | 19,05 | 395 | 13.146.400 |
| 14/4/2021 | 19,70 | 19,03 | -4,03% | 19,03 | 19,90 | 19,21 | 19,03 | 19,08 | 425 | 16.489.329 |
| 13/4/2021 | 19,90 | 19,83 | -0,85% | 19,53 | 20,03 | 19,70 | 19,59 | 19,83 | 260 | 12.476.278 |
| 12/4/2021 | 20,00 | 20,00 | +1,01% | 19,40 | 20,00 | 19,76 | 19,71 | 20,00 | 242 | 9.816.155 |
| 9/4/2021 | 19,71 | 19,80 | +0,46% | 19,06 | 20,20 | 19,79 | 19,78 | 19,95 | 221 | 10.440.743 |
| 8/4/2021 | 19,82 | 19,71 | -1,84% | 19,57 | 19,96 | 19,75 | 19,71 | 19,90 | 290 | 11.397.428 |
| 7/4/2021 | 20,25 | 20,08 | -0,94% | 19,77 | 20,45 | 20,05 | 19,85 | 20,08 | 299 | 8.106.202 |
| 6/4/2021 | 20,13 | 20,27 | +1,35% | 19,80 | 20,40 | 20,14 | 20,27 | 20,35 | 289 | 13.486.328 |
| 5/4/2021 | 20,27 | 20,00 | -0,50% | 20,00 | 20,85 | 20,34 | 20,00 | 20,26 | 451 | 15.408.625 |
| 1/4/2021 | 20,40 | 20,10 | +0,40% | 20,01 | 20,50 | 20,19 | 20,10 | 20,40 | 393 | 13.720.232 |
| 31/3/2021 | 20,56 | 20,02 | -1,48% | 19,90 | 20,56 | 20,15 | 20,01 | 20,40 | 276 | 11.600.722 |
| 30/3/2021 | 19,58 | 20,32 | +6,55% | 18,70 | 20,52 | 19,83 | 20,32 | 20,35 | 664 | 30.515.037 |
| 29/3/2021 | 19,00 | 19,07 | -0,52% | 18,70 | 19,48 | 19,11 | 19,07 | 19,17 | 331 | 14.859.226 |
| 26/3/2021 | 19,13 | 19,17 | +1,05% | 18,91 | 19,30 | 19,19 | 19,17 | 19,30 | 180 | 6.419.752 |
| 25/3/2021 | 18,48 | 18,97 | +2,93% | 18,15 | 19,49 | 19,02 | 18,97 | 19,31 | 412 | 17.743.034 |
| 24/3/2021 | 18,80 | 18,43 | -2,85% | 18,43 | 18,95 | 18,72 | 18,43 | 18,68 | 304 | 9.832.448 |
| 23/3/2021 | 19,32 | 18,97 | -1,20% | 18,83 | 19,57 | 19,17 | 18,90 | 18,97 | 347 | 14.100.554 |
| 22/3/2021 | 19,13 | 19,20 | +1,11% | 18,85 | 19,54 | 19,20 | 19,20 | 19,27 | 548 | 24.325.285 |
| 19/3/2021 | 18,79 | 18,99 | +1,01% | 18,50 | 19,19 | 19,03 | 18,99 | 19,04 | 316 | 12.031.029 |
| 18/3/2021 | 18,90 | 18,80 | -0,84% | 18,61 | 19,07 | 18,78 | 18,69 | 18,80 | 248 | 11.656.296 |
| 17/3/2021 | 18,60 | 18,96 | +1,72% | 18,41 | 18,96 | 18,73 | 18,80 | 18,96 | 257 | 11.826.236 |
| 16/3/2021 | 19,03 | 18,64 | -0,75% | 18,40 | 19,04 | 18,71 | 18,64 | 18,80 | 255 | 11.254.253 |
| 15/3/2021 | 19,18 | 18,78 | -0,42% | 18,78 | 19,20 | 18,96 | 18,78 | 18,95 | 331 | 11.285.189 |
| 12/3/2021 | 18,84 | 18,86 | -0,11% | 18,61 | 19,06 | 18,81 | 18,86 | 18,92 | 211 | 8.551.265 |
| 11/3/2021 | 18,00 | 18,88 | +6,91% | 18,00 | 19,25 | 18,83 | 18,88 | 19,01 | 362 | 16.753.359 |
| 10/3/2021 | 17,40 | 17,66 | +1,49% | 17,23 | 17,93 | 17,57 | 17,66 | 18,00 | 379 | 15.814.307 |
| 9/3/2021 | 17,72 | 17,40 | -2,25% | 17,07 | 18,24 | 17,46 | 17,14 | 17,40 | 379 | 15.564.021 |
| 8/3/2021 | 18,78 | 17,80 | -5,62% | 17,80 | 19,07 | 18,46 | 17,80 | 18,17 | 359 | 16.210.023 |
| 5/3/2021 | 18,20 | 18,86 | +6,13% | 18,06 | 18,86 | 18,39 | 18,46 | 18,86 | 295 | 12.215.026 |
| 4/3/2021 | 17,49 | 17,77 | +1,37% | 17,49 | 18,41 | 18,04 | 17,77 | 18,26 | 421 | 19.431.857 |
| 3/3/2021 | 17,56 | 17,53 | +0,17% | 16,90 | 17,82 | 17,29 | 17,53 | 17,78 | 321 | 12.420.572 |
| 2/3/2021 | 17,65 | 17,50 | -5,41% | 16,65 | 17,65 | 17,06 | 17,50 | 17,65 | 413 | 17.756.603 |
| 1/3/2021 | 18,63 | 18,50 | +1,37% | 17,27 | 18,63 | 17,87 | 17,27 | 18,50 | 548 | 15.728.273 |
| 26/2/2021 | 18,15 | 18,25 | +1,05% | 18,15 | 18,81 | 18,48 | 18,25 | 18,59 | 340 | 13.723.284 |
| 25/2/2021 | 18,99 | 18,06 | -4,80% | 18,06 | 19,11 | 18,61 | 18,06 | 18,56 | 307 | 9.607.170 |
| 24/2/2021 | 19,25 | 18,97 | -0,21% | 18,81 | 19,35 | 19,04 | 18,97 | 19,16 | 296 | 12.413.704 |
| 23/2/2021 | 18,65 | 19,01 | +0,90% | 18,60 | 19,44 | 19,12 | 19,01 | 19,21 | 226 | 8.196.367 |
| 22/2/2021 | 19,78 | 18,84 | -6,55% | 18,75 | 19,78 | 19,00 | 18,84 | 19,08 | 549 | 16.626.844 |
| 19/2/2021 | 20,19 | 20,16 | -0,30% | 19,96 | 20,71 | 20,24 | 19,95 | 20,16 | 256 | 10.364.959 |
| 18/2/2021 | 20,47 | 20,22 | -0,83% | 20,20 | 20,71 | 20,38 | 20,22 | 20,50 | 152 | 5.994.021 |
| 17/2/2021 | 20,62 | 20,39 | -1,12% | 19,98 | 20,62 | 20,17 | 20,26 | 20,39 | 195 | 7.004.960 |
| 12/2/2021 | 20,45 | 20,62 | +0,83% | 20,30 | 20,86 | 20,43 | 20,46 | 20,62 | 159 | 6.098.150 |
| 11/2/2021 | 21,23 | 20,45 | -1,40% | 20,45 | 21,23 | 20,64 | 20,45 | 20,82 | 222 | 9.755.929 |
| 10/2/2021 | 20,99 | 20,74 | -1,14% | 20,40 | 21,01 | 20,71 | 20,50 | 20,74 | 205 | 8.566.418 |
| 9/2/2021 | 21,25 | 20,98 | +0,38% | 20,66 | 21,44 | 21,06 | 20,88 | 20,98 | 202 | 8.708.228 |
| 8/2/2021 | 21,59 | 20,90 | -2,56% | 20,90 | 21,61 | 21,21 | 20,90 | 21,20 | 436 | 14.592.843 |
| 5/2/2021 | 21,90 | 21,45 | +0,33% | 21,14 | 21,90 | 21,46 | 21,27 | 21,45 | 227 | 10.076.316 |
| 4/2/2021 | 21,49 | 21,38 | -0,14% | 21,38 | 21,94 | 21,71 | 21,38 | 21,69 | 210 | 10.273.624 |
| 3/2/2021 | 21,89 | 21,41 | -2,15% | 21,37 | 21,91 | 21,64 | 21,41 | 21,80 | 359 | 15.707.939 |
| 2/2/2021 | 21,30 | 21,88 | +2,77% | 21,30 | 22,01 | 21,67 | 21,41 | 21,88 | 590 | 22.488.219 |
| 1/2/2021 | 20,50 | 21,29 | +4,77% | 20,11 | 21,29 | 20,96 | 20,85 | 21,29 | 344 | 19.549.953 |
| 29/1/2021 | 21,09 | 20,32 | -2,12% | 20,32 | 21,20 | 20,64 | 20,32 | 20,45 | 267 | 12.657.327 |
| 28/1/2021 | 20,28 | 20,76 | +2,47% | 20,11 | 21,06 | 20,73 | 20,76 | 21,00 | 288 | 12.514.739 |
| 27/1/2021 | 20,28 | 20,26 | +2,07% | 19,99 | 20,57 | 20,29 | 20,00 | 20,26 | 276 | 12.766.031 |
| 26/1/2021 | 20,16 | 19,85 | -1,24% | 19,80 | 20,89 | 20,20 | 19,85 | 20,09 | 326 | 12.847.495 |
| 22/1/2021 | 19,90 | 20,10 | +0,60% | 19,69 | 20,15 | 19,91 | 19,81 | 20,10 | 269 | 9.382.101 |
| 21/1/2021 | 20,66 | 19,98 | -1,67% | 19,79 | 20,85 | 20,15 | 19,98 | 20,20 | 467 | 17.947.893 |
| 20/1/2021 | 21,59 | 20,32 | -6,79% | 20,14 | 21,59 | 20,52 | 20,32 | 20,55 | 1.065 | 43.442.753 |
| 19/1/2021 | 21,40 | 21,80 | +0,93% | 20,95 | 22,18 | 21,66 | 21,63 | 21,80 | 1.163 | 63.543.578 |
| 18/1/2021 | 23,98 | 21,60 | -6,09% | 21,40 | 23,98 | 22,44 | 21,60 | 21,69 | 786 | 31.371.788 |
| 15/1/2021 | 23,78 | 23,00 | -1,25% | 22,86 | 23,78 | 23,19 | 23,00 | 23,25 | 254 | 11.136.852 |
| 14/1/2021 | 23,31 | 23,29 | +0,47% | 23,25 | 23,70 | 23,43 | 23,29 | 23,71 | 241 | 14.650.573 |
| 13/1/2021 | 23,62 | 23,18 | -1,86% | 22,90 | 24,08 | 23,23 | 23,18 | 23,67 | 301 | 15.513.629 |
| 12/1/2021 | 24,19 | 23,62 | -2,44% | 23,62 | 24,31 | 23,92 | 23,62 | 23,88 | 258 | 13.218.548 |
| 11/1/2021 | 24,20 | 24,21 | +0,21% | 23,74 | 24,29 | 24,00 | 23,85 | 24,21 | 366 | 18.502.574 |
| 8/1/2021 | 23,50 | 24,16 | +3,69% | 23,32 | 24,58 | 24,16 | 24,16 | 24,50 | 397 | 23.790.061 |
| 7/1/2021 | 23,48 | 23,30 | -0,60% | 22,60 | 23,80 | 23,17 | 23,30 | 23,60 | 583 | 30.084.189 |
| 6/1/2021 | 23,66 | 23,44 | -0,64% | 23,30 | 24,20 | 23,72 | 23,44 | 23,83 | 538 | 32.198.962 |
| 5/1/2021 | 23,95 | 23,59 | +0,55% | 23,22 | 24,00 | 23,54 | 23,59 | 23,61 | 1.368 | 96.897.563 |
| 4/1/2021 | 24,80 | 23,46 | -3,81% | 23,41 | 25,43 | 24,17 | 23,43 | 23,46 | 3.365 | 229.221.249 |
| 30/12/2020 | 24,28 | 24,39 | -0,65% | 24,15 | 24,53 | 24,32 | 24,20 | 24,39 | 314 | 24.695.282 |
| 29/12/2020 | 24,41 | 24,55 | +0,95% | 24,07 | 24,68 | 24,34 | 24,20 | 24,55 | 238 | 12.570.134 |
| 28/12/2020 | 23,85 | 24,32 | +1,84% | 23,83 | 24,49 | 24,22 | 24,32 | 24,50 | 291 | 17.679.393 |
| 23/12/2020 | 23,65 | 23,88 | +4,10% | 23,30 | 24,37 | 24,05 | 23,88 | 24,30 | 469 | 27.360.074 |
| 22/12/2020 | 23,48 | 22,94 | -2,01% | 22,90 | 23,68 | 23,28 | 22,94 | 23,15 | 265 | 17.595.767 |
| 21/12/2020 | 23,28 | 23,41 | +0,47% | 22,10 | 23,48 | 23,06 | 23,00 | 23,41 | 427 | 28.026.943 |
| 18/12/2020 | 23,42 | 23,30 | -0,04% | 23,28 | 23,73 | 23,47 | 23,30 | 23,63 | 297 | 20.175.831 |
| 17/12/2020 | 23,95 | 23,31 | -2,14% | 23,31 | 23,96 | 23,66 | 23,31 | 23,74 | 278 | 14.611.705 |
| 16/12/2020 | 24,18 | 23,82 | -1,57% | 23,40 | 24,18 | 23,73 | 23,82 | 23,87 | 299 | 13.469.176 |
| 15/12/2020 | 24,01 | 24,20 | +1,68% | 23,60 | 24,20 | 23,85 | 23,95 | 24,20 | 327 | 18.941.227 |
| 14/12/2020 | 23,76 | 23,80 | +0,17% | 23,57 | 24,06 | 23,82 | 23,80 | 23,90 | 313 | 15.151.142 |
| 11/12/2020 | 23,25 | 23,76 | +3,39% | 23,00 | 23,76 | 23,41 | 23,54 | 23,76 | 370 | 18.756.677 |
| 10/12/2020 | 22,83 | 22,98 | +0,17% | 22,70 | 23,28 | 23,00 | 22,98 | 23,26 | 298 | 19.788.041 |
| 9/12/2020 | 22,93 | 22,94 | +1,28% | 22,57 | 23,00 | 22,83 | 22,75 | 22,94 | 303 | 15.409.461 |
| 8/12/2020 | 23,03 | 22,65 | -1,35% | 22,40 | 23,29 | 22,69 | 22,65 | 22,70 | 591 | 28.371.544 |
| 7/12/2020 | 23,64 | 22,96 | -2,30% | 22,83 | 23,64 | 23,27 | 22,96 | 23,33 | 484 | 24.410.363 |
| 4/12/2020 | 24,19 | 23,50 | -0,51% | 23,17 | 24,22 | 23,49 | 23,33 | 23,50 | 545 | 28.488.590 |
| 3/12/2020 | 23,61 | 23,62 | +0,08% | 23,43 | 24,02 | 23,75 | 23,62 | 23,98 | 647 | 31.711.024 |
| 2/12/2020 | 23,89 | 23,60 | +0,98% | 23,33 | 23,89 | 23,54 | 23,33 | 23,60 | 1.330 | 62.350.410 |
| 1/12/2020 | 23,89 | 23,37 | +0,73% | 22,93 | 23,99 | 23,52 | 23,37 | 23,60 | 2.356 | 124.249.849 |
| 30/11/2020 | 22,99 | 23,20 | +0,91% | 22,95 | 23,62 | 23,21 | 23,20 | 23,28 | 383 | 26.905.773 |
| 27/11/2020 | 23,11 | 22,99 | -1,33% | 22,99 | 23,55 | 23,21 | 22,99 | 23,23 | 273 | 22.619.720 |
| 26/11/2020 | 22,90 | 23,30 | +1,75% | 22,67 | 23,35 | 23,20 | 23,24 | 23,30 | 139 | 7.080.063 |
| 25/11/2020 | 22,97 | 22,90 | -0,35% | 22,90 | 23,35 | 23,13 | 22,90 | 23,22 | 255 | 15.244.586 |
| 24/11/2020 | 23,05 | 22,98 | -0,73% | 22,87 | 23,54 | 23,01 | 22,98 | 23,15 | 224 | 14.369.154 |
| 23/11/2020 | 22,92 | 23,15 | +0,30% | 22,92 | 23,55 | 23,14 | 23,00 | 23,15 | 235 | 14.544.805 |
| 20/11/2020 | 22,95 | 23,08 | +2,12% | 22,67 | 23,21 | 23,01 | 22,99 | 23,08 | 117 | 5.962.026 |
| 19/11/2020 | 22,89 | 22,60 | -1,53% | 22,60 | 23,35 | 23,02 | 22,60 | 23,21 | 189 | 9.602.966 |
| 18/11/2020 | 22,95 | 22,95 | -0,99% | 22,45 | 23,23 | 22,86 | 22,95 | 22,99 | 244 | 15.954.651 |
| 17/11/2020 | 22,50 | 23,18 | +0,61% | 22,50 | 23,18 | 23,03 | 22,98 | 23,18 | 250 | 13.188.639 |
| 16/11/2020 | 23,08 | 23,04 | +0,83% | 22,56 | 23,22 | 22,87 | 23,00 | 23,06 | 312 | 17.077.150 |
| 13/11/2020 | 21,57 | 22,85 | +5,30% | 21,57 | 23,05 | 22,74 | 22,60 | 22,85 | 400 | 18.745.908 |
| 12/11/2020 | 22,51 | 21,70 | -3,56% | 21,53 | 22,82 | 22,13 | 21,70 | 21,75 | 257 | 13.499.812 |
| 11/11/2020 | 22,65 | 22,50 | -0,88% | 21,51 | 22,65 | 22,31 | 22,35 | 22,50 | 303 | 14.847.205 |
| 10/11/2020 | 22,83 | 22,70 | +1,29% | 22,47 | 22,97 | 22,73 | 22,58 | 22,70 | 378 | 21.739.233 |
| 9/11/2020 | 22,70 | 22,41 | +0,09% | 22,32 | 23,13 | 22,66 | 22,41 | 22,50 | 712 | 44.001.394 |
| 6/11/2020 | 22,06 | 22,39 | +2,24% | 21,54 | 22,84 | 22,37 | 22,20 | 22,39 | 660 | 32.229.776 |
| 5/11/2020 | 21,25 | 21,90 | +4,99% | 20,96 | 22,10 | 21,69 | 21,90 | 22,11 | 835 | 47.848.895 |
| 4/11/2020 | 20,80 | 20,86 | +3,01% | 20,55 | 21,07 | 20,89 | 20,86 | 20,92 | 1.519 | 90.037.820 |
| 3/11/2020 | 19,39 | 20,25 | +5,80% | 19,15 | 20,89 | 20,16 | 20,25 | 20,77 | 2.541 | 152.079.040 |
| 30/10/2020 | 19,78 | 19,14 | -1,64% | 19,14 | 19,78 | 19,39 | 19,14 | 19,28 | 331 | 16.214.344 |
| 29/10/2020 | 18,19 | 19,46 | +4,34% | 18,19 | 19,76 | 19,20 | 19,46 | 19,68 | 389 | 19.459.899 |
| 28/10/2020 | 19,16 | 18,65 | -2,41% | 18,65 | 19,32 | 18,96 | 18,65 | 18,73 | 365 | 23.156.269 |
| 27/10/2020 | 19,48 | 19,11 | -0,21% | 19,11 | 19,78 | 19,35 | 19,11 | 19,12 | 261 | 10.866.880 |
| 26/10/2020 | 19,17 | 19,15 | -1,03% | 18,72 | 19,60 | 19,28 | 19,15 | 19,43 | 349 | 15.822.586 |
| 23/10/2020 | 18,90 | 19,35 | +7,44% | 18,21 | 19,40 | 19,08 | 19,35 | 19,38 | 525 | 25.260.904 |
| 22/10/2020 | 18,48 | 18,01 | -1,10% | 18,01 | 18,48 | 18,21 | 18,01 | 18,35 | 168 | 8.692.570 |
| 21/10/2020 | 17,86 | 18,21 | +1,11% | 17,80 | 18,68 | 18,26 | 18,21 | 18,37 | 353 | 20.361.129 |
| 20/10/2020 | 18,02 | 18,01 | -0,39% | 17,78 | 18,34 | 17,98 | 18,01 | 18,10 | 349 | 15.286.866 |
| 19/10/2020 | 18,87 | 18,08 | -4,08% | 17,80 | 19,67 | 18,59 | 17,94 | 18,08 | 649 | 32.562.816 |
| 16/10/2020 | 18,40 | 18,85 | +3,69% | 18,12 | 18,86 | 18,57 | 18,58 | 18,85 | 357 | 18.164.567 |
| 15/10/2020 | 17,73 | 18,18 | +2,31% | 17,56 | 18,55 | 18,20 | 18,18 | 18,25 | 458 | 22.631.334 |
| 14/10/2020 | 17,58 | 17,77 | +2,07% | 17,40 | 18,11 | 17,87 | 17,77 | 17,85 | 350 | 14.534.102 |
| 13/10/2020 | 18,30 | 17,41 | -4,50% | 17,41 | 18,30 | 17,71 | 17,41 | 17,42 | 445 | 15.366.262 |
| 9/10/2020 | 16,79 | 18,23 | +7,87% | 16,07 | 18,65 | 18,06 | 18,22 | 18,23 | 1.189 | 58.223.875 |
| 8/10/2020 | 15,14 | 16,90 | +11,85% | 15,14 | 16,94 | 16,24 | 16,70 | 16,90 | 697 | 30.666.432 |
| 7/10/2020 | 15,43 | 15,11 | -0,26% | 15,04 | 15,43 | 15,20 | 15,11 | 15,37 | 138 | 5.139.062 |
| 6/10/2020 | 15,15 | 15,15 | -0,07% | 15,14 | 15,70 | 15,42 | 15,15 | 15,49 | 176 | 6.020.094 |
| 5/10/2020 | 14,95 | 15,16 | +0,60% | 14,74 | 15,32 | 15,10 | 15,16 | 15,30 | 152 | 5.357.830 |
| 2/10/2020 | 15,05 | 15,07 | +1,76% | 14,70 | 15,20 | 14,95 | 14,87 | 15,07 | 197 | 8.429.546 |
| 1/10/2020 | 14,78 | 14,81 | +2,99% | 14,28 | 15,04 | 14,72 | 14,81 | 15,05 | 175 | 7.103.086 |
| 30/9/2020 | 14,08 | 14,38 | +0,91% | 14,06 | 14,55 | 14,46 | 14,38 | 14,62 | 145 | 5.022.041 |
| 29/9/2020 | 14,06 | 14,25 | +0,71% | 13,88 | 14,30 | 14,10 | 14,15 | 14,25 | 243 | 9.188.139 |
| 28/9/2020 | 14,46 | 14,15 | -1,80% | 14,03 | 14,92 | 14,47 | 14,15 | 14,40 | 253 | 6.796.711 |
| 25/9/2020 | 14,56 | 14,41 | -2,37% | 14,33 | 14,72 | 14,46 | 14,38 | 14,41 | 227 | 6.502.144 |
| 24/9/2020 | 14,66 | 14,76 | +0,75% | 14,32 | 15,03 | 14,74 | 14,76 | 15,03 | 207 | 6.537.348 |
| 23/9/2020 | 14,59 | 14,65 | +0,34% | 14,59 | 15,06 | 14,87 | 14,65 | 14,79 | 208 | 9.384.285 |
| 22/9/2020 | 14,54 | 14,60 | +0,41% | 14,20 | 14,72 | 14,47 | 14,60 | 14,81 | 187 | 7.199.126 |
| 21/9/2020 | 14,20 | 14,54 | -1,82% | 14,06 | 14,61 | 14,31 | 14,53 | 14,54 | 280 | 8.815.812 |
| 18/9/2020 | 15,36 | 14,81 | -1,73% | 14,49 | 15,36 | 14,75 | 14,52 | 14,81 | 292 | 8.951.671 |
| 17/9/2020 | 15,00 | 15,07 | +0,40% | 14,95 | 15,31 | 15,15 | 15,07 | 15,15 | 192 | 8.302.312 |
| 16/9/2020 | 14,99 | 15,01 | +1,15% | 14,74 | 15,46 | 15,20 | 15,01 | 15,27 | 227 | 7.721.140 |
| 15/9/2020 | 14,75 | 14,84 | +0,41% | 14,69 | 15,05 | 14,80 | 14,84 | 14,88 | 204 | 6.224.515 |
| 14/9/2020 | 14,67 | 14,78 | -0,14% | 14,49 | 14,94 | 14,73 | 14,78 | 14,99 | 251 | 10.789.666 |
| 11/9/2020 | 15,05 | 14,80 | -2,50% | 14,41 | 15,12 | 14,64 | 14,70 | 14,80 | 608 | 17.406.806 |
| 10/9/2020 | 15,77 | 15,18 | -3,31% | 15,11 | 15,89 | 15,32 | 15,12 | 15,18 | 466 | 15.131.930 |
| 9/9/2020 | 15,50 | 15,70 | +2,28% | 15,50 | 16,02 | 15,86 | 15,70 | 15,84 | 300 | 11.838.828 |
| 8/9/2020 | 15,33 | 15,35 | +0,33% | 15,10 | 15,53 | 15,36 | 15,35 | 15,52 | 259 | 8.162.889 |
| 4/9/2020 | 15,30 | 15,30 | -1,29% | 15,23 | 15,75 | 15,42 | 15,30 | 15,53 | 303 | 11.121.588 |
| 3/9/2020 | 16,18 | 15,50 | -2,45% | 15,25 | 16,19 | 15,53 | 15,50 | 15,65 | 427 | 16.129.885 |
| 2/9/2020 | 15,99 | 15,89 | -0,25% | 15,77 | 16,12 | 15,90 | 15,77 | 15,89 | 312 | 15.493.220 |
| 1/9/2020 | 15,05 | 15,93 | +5,43% | 15,05 | 15,93 | 15,62 | 15,90 | 15,93 | 395 | 18.268.162 |
| 31/8/2020 | 15,59 | 15,11 | -1,69% | 14,94 | 15,66 | 15,26 | 15,10 | 15,11 | 454 | 13.477.448 |
| 28/8/2020 | 15,93 | 15,37 | -1,79% | 15,20 | 15,93 | 15,45 | 15,37 | 15,50 | 509 | 18.946.781 |
| 27/8/2020 | 16,38 | 15,65 | -4,22% | 15,61 | 16,54 | 15,89 | 15,65 | 15,71 | 457 | 16.071.727 |
| 26/8/2020 | 16,51 | 16,34 | -1,33% | 15,95 | 16,82 | 16,34 | 16,21 | 16,34 | 516 | 20.775.744 |
| 25/8/2020 | 16,29 | 16,56 | +1,60% | 15,90 | 16,57 | 16,24 | 16,42 | 16,56 | 318 | 13.275.638 |
| 24/8/2020 | 16,50 | 16,30 | +0,93% | 15,53 | 16,50 | 15,81 | 16,07 | 16,30 | 549 | 17.180.858 |
| 21/8/2020 | 16,00 | 16,15 | +0,94% | 15,75 | 16,35 | 16,15 | 16,15 | 16,26 | 246 | 12.628.583 |
| 20/8/2020 | 15,48 | 16,00 | +0,19% | 15,45 | 16,14 | 15,90 | 16,00 | 16,15 | 229 | 9.238.681 |
| 19/8/2020 | 16,09 | 15,97 | +0,44% | 15,43 | 16,09 | 15,62 | 15,70 | 15,97 | 279 | 9.460.209 |
| 18/8/2020 | 15,17 | 15,90 | +4,74% | 15,17 | 15,99 | 15,63 | 15,75 | 15,90 | 237 | 10.105.692 |
| 17/8/2020 | 15,85 | 15,18 | -4,77% | 15,12 | 15,98 | 15,53 | 15,18 | 15,36 | 308 | 12.079.851 |
| 14/8/2020 | 15,77 | 15,94 | +0,82% | 15,49 | 16,13 | 15,84 | 15,94 | 16,07 | 312 | 11.162.229 |
| 13/8/2020 | 16,68 | 15,81 | -2,41% | 15,68 | 16,68 | 15,99 | 15,81 | 15,93 | 480 | 15.018.373 |
| 12/8/2020 | 16,47 | 16,20 | -2,53% | 15,93 | 16,76 | 16,26 | 16,09 | 16,20 | 437 | 13.844.124 |
| 11/8/2020 | 16,97 | 16,62 | -2,81% | 16,60 | 17,36 | 16,95 | 16,62 | 16,86 | 523 | 17.819.222 |
| 10/8/2020 | 17,22 | 17,10 | +0,88% | 16,90 | 17,31 | 17,06 | 17,10 | 17,25 | 278 | 8.077.440 |
| 7/8/2020 | 17,70 | 16,95 | -2,64% | 16,87 | 17,70 | 17,05 | 16,95 | 17,16 | 628 | 21.128.476 |
| 6/8/2020 | 17,76 | 17,41 | +0,99% | 17,21 | 17,78 | 17,43 | 17,40 | 17,41 | 331 | 12.938.830 |
| 5/8/2020 | 17,70 | 17,24 | -1,37% | 16,96 | 17,80 | 17,35 | 17,24 | 17,53 | 644 | 23.354.132 |
| 4/8/2020 | 18,58 | 17,48 | -5,05% | 17,36 | 18,63 | 17,91 | 17,40 | 17,48 | 402 | 17.464.596 |
| 3/8/2020 | 18,98 | 18,41 | -2,23% | 17,97 | 19,02 | 18,32 | 18,41 | 18,55 | 482 | 20.931.742 |
| 31/7/2020 | 18,21 | 18,83 | +3,40% | 18,08 | 18,85 | 18,58 | 18,73 | 18,83 | 258 | 11.572.095 |
| 30/7/2020 | 18,43 | 18,21 | -3,14% | 18,16 | 18,72 | 18,39 | 18,21 | 18,25 | 329 | 11.714.963 |
| 29/7/2020 | 19,22 | 18,80 | -1,10% | 18,50 | 19,22 | 18,72 | 18,75 | 18,80 | 288 | 9.058.755 |
| 28/7/2020 | 19,10 | 19,01 | -0,37% | 18,82 | 19,42 | 19,04 | 19,01 | 19,10 | 296 | 11.754.741 |
| 27/7/2020 | 18,95 | 19,08 | +2,03% | 18,87 | 19,49 | 19,10 | 18,95 | 19,08 | 378 | 16.456.883 |
| 24/7/2020 | 19,19 | 18,70 | -1,27% | 18,40 | 19,19 | 18,69 | 18,70 | 18,81 | 280 | 14.865.307 |
| 23/7/2020 | 19,61 | 18,94 | -2,62% | 18,74 | 19,83 | 19,13 | 18,94 | 19,15 | 406 | 15.453.201 |
| 22/7/2020 | 18,91 | 19,45 | +1,30% | 18,91 | 19,68 | 19,40 | 19,45 | 19,49 | 282 | 12.324.583 |
| 21/7/2020 | 19,07 | 19,20 | +2,07% | 18,70 | 19,39 | 19,19 | 19,20 | 19,25 | 320 | 12.855.384 |
| 20/7/2020 | 18,63 | 18,81 | +2,79% | 18,56 | 19,22 | 18,84 | 18,66 | 18,81 | 369 | 17.135.338 |
| 17/7/2020 | 18,40 | 18,30 | +0,55% | 18,15 | 18,51 | 18,37 | 18,30 | 18,40 | 266 | 12.053.872 |
| 16/7/2020 | 18,36 | 18,20 | -1,57% | 17,98 | 18,45 | 18,12 | 18,14 | 18,20 | 267 | 8.629.623 |
| 15/7/2020 | 18,11 | 18,49 | +5,12% | 17,98 | 18,54 | 18,30 | 18,40 | 18,49 | 323 | 11.589.885 |
| 14/7/2020 | 18,05 | 17,59 | -2,28% | 17,32 | 18,23 | 17,74 | 17,59 | 17,80 | 469 | 18.673.459 |
| 13/7/2020 | 18,01 | 18,00 | +0,11% | 17,80 | 18,40 | 18,13 | 17,93 | 18,00 | 411 | 15.449.630 |
| 10/7/2020 | 17,76 | 17,98 | -0,66% | 17,62 | 18,26 | 17,95 | 17,82 | 17,98 | 281 | 10.299.972 |
| 9/7/2020 | 17,63 | 18,10 | +2,32% | 17,44 | 18,10 | 17,73 | 17,85 | 18,10 | 290 | 9.561.659 |
| 8/7/2020 | 17,68 | 17,69 | +0,91% | 17,54 | 18,12 | 17,81 | 17,69 | 17,90 | 411 | 15.769.119 |
| 7/7/2020 | 17,44 | 17,53 | -0,40% | 17,29 | 17,75 | 17,55 | 17,53 | 17,62 | 280 | 10.104.104 |
| 6/7/2020 | 17,21 | 17,60 | +3,41% | 17,06 | 17,67 | 17,43 | 17,60 | 17,68 | 541 | 19.238.272 |
| 3/7/2020 | 17,05 | 17,02 | +1,01% | 16,80 | 17,15 | 17,03 | 17,02 | 17,08 | 218 | 7.935.024 |
| 2/7/2020 | 16,60 | 16,85 | +0,78% | 16,34 | 17,16 | 16,85 | 16,85 | 16,97 | 435 | 19.094.912 |
| 1/7/2020 | 16,78 | 16,72 | +1,70% | 16,30 | 16,78 | 16,59 | 16,55 | 16,72 | 276 | 11.556.897 |
| 30/6/2020 | 16,25 | 16,44 | +2,75% | 16,01 | 16,78 | 16,45 | 16,40 | 16,44 | 311 | 12.096.166 |
| 29/6/2020 | 16,23 | 16,00 | +1,14% | 15,74 | 16,40 | 16,07 | 16,00 | 16,20 | 225 | 8.478.531 |
| 26/6/2020 | 16,00 | 15,82 | +0,19% | 15,67 | 16,32 | 15,97 | 15,82 | 16,00 | 283 | 11.581.111 |
| 25/6/2020 | 16,27 | 15,79 | -2,29% | 15,50 | 16,27 | 15,78 | 15,79 | 15,95 | 469 | 15.356.467 |
| 24/6/2020 | 16,57 | 16,16 | -3,23% | 15,71 | 16,90 | 16,17 | 16,16 | 16,30 | 367 | 11.763.726 |
| 23/6/2020 | 16,68 | 16,70 | +1,21% | 16,48 | 16,85 | 16,70 | 16,70 | 16,85 | 260 | 10.432.187 |
| 22/6/2020 | 16,49 | 16,50 | +0,79% | 16,20 | 17,06 | 16,71 | 16,50 | 16,74 | 302 | 10.131.464 |
| 19/6/2020 | 16,37 | 16,37 | -0,18% | 16,07 | 17,11 | 16,66 | 16,37 | 16,54 | 458 | 17.458.092 |
| 18/6/2020 | 16,47 | 16,40 | -0,12% | 16,07 | 16,56 | 16,24 | 16,36 | 16,45 | 476 | 13.674.533 |
| 17/6/2020 | 15,60 | 16,42 | +7,11% | 15,57 | 16,53 | 16,13 | 16,42 | 16,55 | 387 | 14.771.730 |
| 16/6/2020 | 15,68 | 15,33 | -1,16% | 15,30 | 16,60 | 15,91 | 15,33 | 15,60 | 467 | 20.060.026 |
| 15/6/2020 | 15,78 | 15,51 | -1,34% | 14,72 | 15,78 | 15,18 | 15,51 | 15,57 | 721 | 27.363.112 |
| 12/6/2020 | 16,19 | 15,72 | -6,37% | 15,38 | 16,44 | 15,83 | 15,72 | 16,00 | 716 | 25.049.577 |
| 10/6/2020 | 17,30 | 16,79 | -3,51% | 16,60 | 17,93 | 17,04 | 16,79 | 16,98 | 498 | 17.741.374 |
| 9/6/2020 | 17,14 | 17,40 | +2,29% | 16,51 | 17,76 | 17,23 | 17,40 | 17,65 | 322 | 14.260.377 |
| 8/6/2020 | 15,35 | 17,01 | +12,35% | 15,35 | 17,61 | 16,60 | 17,01 | 17,24 | 750 | 30.746.037 |
| 5/6/2020 | 15,33 | 15,14 | +1,27% | 15,04 | 16,01 | 15,53 | 15,14 | 15,22 | 577 | 20.020.479 |
| 4/6/2020 | 14,99 | 14,95 | -0,13% | 14,95 | 15,49 | 15,22 | 14,95 | 15,05 | 338 | 10.374.064 |
| 3/6/2020 | 15,43 | 14,97 | -1,25% | 14,80 | 15,92 | 15,29 | 14,97 | 15,29 | 590 | 21.589.046 |
| 2/6/2020 | 14,65 | 15,16 | +5,28% | 14,65 | 15,38 | 15,01 | 15,12 | 15,25 | 515 | 17.670.156 |
| 1/6/2020 | 14,20 | 14,40 | +3,75% | 13,94 | 14,69 | 14,31 | 14,40 | 14,61 | 559 | 15.000.508 |
| 29/5/2020 | 14,22 | 13,88 | -1,91% | 13,37 | 14,35 | 13,98 | 13,88 | 14,14 | 491 | 13.567.409 |
| 28/5/2020 | 14,16 | 14,15 | -0,77% | 13,81 | 14,45 | 14,14 | 14,03 | 14,15 | 403 | 11.862.794 |
| 27/5/2020 | 14,05 | 14,26 | +2,66% | 13,55 | 14,26 | 13,99 | 14,26 | 14,27 | 444 | 13.086.234 |
| 26/5/2020 | 13,95 | 13,89 | +3,89% | 13,42 | 14,25 | 13,84 | 13,89 | 14,00 | 662 | 23.093.955 |
| 25/5/2020 | 12,45 | 13,37 | +8,70% | 12,45 | 13,66 | 13,27 | 13,37 | 13,45 | 675 | 20.693.634 |
| 22/5/2020 | 12,09 | 12,30 | +1,49% | 11,83 | 12,62 | 12,27 | 12,30 | 12,42 | 397 | 13.085.358 |
| 21/5/2020 | 11,73 | 12,12 | +5,21% | 11,46 | 12,23 | 11,91 | 12,12 | 12,20 | 625 | 20.089.150 |
| 20/5/2020 | 11,52 | 11,52 | -1,20% | 11,23 | 11,85 | 11,44 | 11,46 | 11,52 | 415 | 12.131.265 |
| 19/5/2020 | 12,40 | 11,66 | -4,03% | 11,45 | 12,89 | 12,01 | 11,66 | 11,85 | 819 | 21.323.291 |
| 18/5/2020 | 11,00 | 12,15 | +12,19% | 10,93 | 12,42 | 11,69 | 12,15 | 12,20 | 831 | 23.873.768 |
| 15/5/2020 | 10,80 | 10,83 | +0,56% | 10,50 | 11,13 | 10,85 | 10,83 | 10,84 | 233 | 7.226.974 |
| 14/5/2020 | 9,75 | 10,77 | +10,12% | 9,56 | 10,87 | 10,33 | 10,77 | 10,85 | 472 | 10.186.798 |
| 13/5/2020 | 10,10 | 9,78 | -1,71% | 9,61 | 10,59 | 9,85 | 9,78 | 9,79 | 347 | 7.625.536 |
| 12/5/2020 | 9,91 | 9,95 | -0,40% | 9,91 | 10,90 | 10,56 | 9,95 | 10,10 | 398 | 11.174.077 |
| 11/5/2020 | 10,49 | 9,99 | -3,29% | 9,95 | 10,49 | 10,09 | 9,99 | 10,29 | 317 | 6.626.593 |
| 8/5/2020 | 9,78 | 10,33 | +2,28% | 9,78 | 10,46 | 10,19 | 10,33 | 10,49 | 399 | 9.757.626 |
| 7/5/2020 | 10,30 | 10,10 | -0,98% | 9,41 | 10,39 | 9,70 | 9,90 | 10,10 | 856 | 14.903.063 |
| 6/5/2020 | 10,81 | 10,20 | -6,42% | 10,17 | 11,09 | 10,40 | 10,20 | 10,38 | 534 | 11.308.749 |
| 5/5/2020 | 10,86 | 10,90 | +1,02% | 10,68 | 11,19 | 10,90 | 10,90 | 11,13 | 314 | 9.121.183 |
| 4/5/2020 | 10,99 | 10,79 | -6,26% | 10,50 | 11,21 | 10,79 | 10,78 | 10,79 | 560 | 16.166.985 |
| 30/4/2020 | 11,88 | 11,51 | -3,28% | 11,27 | 11,88 | 11,54 | 11,50 | 11,61 | 397 | 13.200.066 |
| 29/4/2020 | 11,40 | 11,90 | +5,97% | 11,21 | 12,02 | 11,62 | 11,90 | 12,00 | 347 | 10.458.991 |
| 28/4/2020 | 10,72 | 11,23 | +8,29% | 10,72 | 11,44 | 11,12 | 11,23 | 11,31 | 326 | 10.151.767 |
| 27/4/2020 | 10,25 | 10,37 | +3,70% | 10,17 | 10,74 | 10,41 | 10,37 | 10,50 | 241 | 6.458.095 |
| 24/4/2020 | 11,02 | 10,00 | -9,50% | 9,43 | 11,02 | 10,06 | 10,00 | 10,05 | 746 | 19.124.188 |
| 23/4/2020 | 11,55 | 11,05 | -3,83% | 10,87 | 11,94 | 11,31 | 11,05 | 11,11 | 423 | 12.903.386 |
| 22/4/2020 | 11,16 | 11,49 | +1,77% | 11,07 | 11,67 | 11,30 | 11,49 | 11,55 | 367 | 11.515.506 |
| 20/4/2020 | 11,00 | 11,29 | +3,20% | 10,68 | 11,29 | 11,01 | 11,19 | 11,29 | 316 | 9.196.372 |
| 17/4/2020 | 11,13 | 10,94 | +2,72% | 10,87 | 11,45 | 11,12 | 10,94 | 10,95 | 347 | 11.195.239 |
| 16/4/2020 | 11,41 | 10,65 | -5,08% | 10,60 | 11,49 | 10,91 | 10,65 | 10,97 | 596 | 14.366.843 |
| 15/4/2020 | 11,54 | 11,22 | -2,26% | 10,68 | 11,54 | 11,00 | 11,22 | 11,30 | 627 | 19.874.003 |
| 14/4/2020 | 11,10 | 11,48 | +10,70% | 10,62 | 11,50 | 11,16 | 11,48 | 11,50 | 538 | 17.838.985 |
| 13/4/2020 | 10,98 | 10,37 | -4,25% | 9,99 | 10,98 | 10,29 | 10,37 | 10,55 | 373 | 9.100.539 |
| 9/4/2020 | 10,45 | 10,83 | +3,14% | 10,45 | 10,98 | 10,73 | 10,75 | 10,83 | 354 | 12.881.393 |
| 8/4/2020 | 9,49 | 10,50 | +8,92% | 9,32 | 10,50 | 9,96 | 10,36 | 10,50 | 347 | 11.128.399 |
| 7/4/2020 | 9,86 | 9,64 | +2,77% | 9,53 | 10,16 | 9,83 | 9,64 | 9,83 | 320 | 10.968.429 |
| 6/4/2020 | 9,28 | 9,38 | +6,11% | 9,20 | 9,98 | 9,60 | 9,38 | 9,45 | 274 | 8.674.544 |
| 3/4/2020 | 9,10 | 8,84 | 0,00% | 8,50 | 9,13 | 8,75 | 8,80 | 8,84 | 307 | 7.536.182 |
| 2/4/2020 | 9,11 | 8,84 | -0,56% | 8,50 | 9,98 | 8,81 | 8,84 | 9,04 | 374 | 8.715.753 |
| 1/4/2020 | 9,49 | 8,89 | -7,20% | 8,71 | 9,49 | 8,99 | 8,89 | 9,08 | 423 | 8.112.449 |
| 31/3/2020 | 10,18 | 9,58 | -6,08% | 9,38 | 10,45 | 9,92 | 9,58 | 9,95 | 496 | 15.529.447 |
| 30/3/2020 | 10,09 | 10,20 | -3,68% | 9,50 | 10,55 | 9,89 | 9,95 | 10,20 | 265 | 6.854.526 |
| 27/3/2020 | 10,58 | 10,59 | +5,16% | 9,57 | 10,59 | 10,09 | 9,77 | 10,59 | 420 | 15.304.276 |
| 26/3/2020 | 8,13 | 10,07 | +21,33% | 8,12 | 10,82 | 10,11 | 10,07 | 10,70 | 489 | 18.064.958 |
| 25/3/2020 | 7,50 | 8,30 | +13,70% | 7,07 | 8,71 | 7,68 | 8,30 | 8,63 | 538 | 13.159.895 |
| 24/3/2020 | 7,74 | 7,30 | -2,14% | 7,22 | 8,22 | 7,64 | 7,34 | 7,68 | 466 | 11.440.054 |
| 23/3/2020 | 8,77 | 7,46 | -17,02% | 6,86 | 9,40 | 7,47 | 7,43 | 7,46 | 537 | 11.966.799 |
| 20/3/2020 | 10,09 | 8,99 | -6,94% | 8,55 | 10,67 | 9,62 | 8,99 | 9,05 | 354 | 11.166.850 |
| 19/3/2020 | 10,07 | 9,66 | -17,37% | 9,28 | 10,50 | 9,92 | 9,66 | 10,40 | 342 | 10.032.223 |
| 18/3/2020 | 13,48 | 11,69 | -14,92% | 9,60 | 13,48 | 11,30 | 10,90 | 11,69 | 248 | 6.754.634 |
| 17/3/2020 | 13,97 | 13,74 | -4,25% | 13,35 | 15,35 | 13,92 | 13,74 | 13,98 | 162 | 9.170.872 |
| 16/3/2020 | 13,35 | 14,35 | +0,99% | 12,78 | 15,42 | 14,09 | 13,91 | 14,35 | 113 | 3.811.707 |
| 13/3/2020 | 14,26 | 14,21 | +2,60% | 13,39 | 15,59 | 14,12 | 14,21 | 14,91 | 209 | 10.779.241 |
| 12/3/2020 | 16,00 | 13,85 | -23,44% | 13,51 | 16,45 | 13,99 | 13,85 | 17,00 | 321 | 5.493.255 |
| 11/3/2020 | 20,09 | 18,09 | -5,58% | 17,20 | 20,09 | 18,33 | 17,90 | 18,09 | 193 | 12.761.678 |
| 10/3/2020 | 19,50 | 19,16 | -7,13% | 18,97 | 20,34 | 19,46 | 19,66 | 19,76 | 150 | 16.253.324 |
| 9/3/2020 | 20,02 | 20,63 | -3,10% | 18,86 | 20,63 | 19,45 | 19,02 | 20,63 | 241 | 22.682.022 |
| 6/3/2020 | 23,49 | 21,29 | -10,43% | 21,00 | 23,49 | 21,41 | 21,15 | 21,29 | 122 | 7.641.909 |
| 5/3/2020 | 23,23 | 23,77 | -0,54% | 22,61 | 23,77 | 23,22 | 21,82 | 23,77 | 106 | 12.746.449 |
| 4/3/2020 | 23,00 | 23,90 | +5,66% | 23,00 | 23,90 | 23,31 | 23,23 | 23,90 | 104 | 11.081.391 |
| 3/3/2020 | 23,00 | 22,62 | -1,65% | 22,60 | 23,46 | 23,03 | 22,62 | 22,85 | 166 | 17.189.657 |
| 2/3/2020 | 21,47 | 23,00 | +4,55% | 21,16 | 23,00 | 22,64 | 22,31 | 23,00 | 116 | 11.878.820 |
| 28/2/2020 | 21,54 | 22,00 | +0,96% | 20,77 | 22,00 | 21,27 | 21,25 | 22,00 | 147 | 14.300.027 |
| 27/2/2020 | 22,38 | 21,79 | -2,94% | 21,56 | 23,17 | 22,22 | 21,79 | 23,05 | 182 | 19.215.212 |
| 26/2/2020 | 22,94 | 22,45 | -5,67% | 22,18 | 22,94 | 22,45 | 22,25 | 22,45 | 235 | 13.478.982 |
| 21/2/2020 | 23,00 | 23,80 | -0,83% | 22,96 | 23,80 | 23,32 | 22,96 | 23,80 | 110 | 9.436.620 |
| 20/2/2020 | 23,46 | 24,00 | +2,48% | 23,06 | 24,00 | 23,35 | 23,08 | 24,00 | 123 | 12.567.795 |
| 19/2/2020 | 22,56 | 23,42 | +2,72% | 22,44 | 23,65 | 23,15 | 23,42 | 23,46 | 183 | 15.317.813 |
| 18/2/2020 | 21,65 | 22,80 | +5,26% | 21,54 | 22,80 | 22,09 | 22,15 | 22,80 | 149 | 13.780.294 |
| 17/2/2020 | 22,59 | 21,66 | -4,16% | 21,50 | 22,59 | 21,69 | 21,66 | 21,79 | 114 | 7.270.247 |
| 14/2/2020 | 22,11 | 22,60 | +1,85% | 21,77 | 22,60 | 22,05 | 21,90 | 22,60 | 73 | 4.437.272 |
| 13/2/2020 | 22,13 | 22,19 | -1,47% | 21,95 | 22,29 | 22,11 | 21,90 | 22,50 | 37 | 1.815.877 |
| 12/2/2020 | 21,35 | 22,52 | +2,04% | 21,35 | 22,52 | 22,09 | 22,13 | 22,52 | 79 | 4.651.971 |
| 11/2/2020 | 21,78 | 22,07 | -0,50% | 21,53 | 22,23 | 21,97 | 22,07 | 22,28 | 85 | 5.524.365 |
| 10/2/2020 | 21,75 | 22,18 | +0,68% | 21,31 | 22,18 | 21,56 | 21,31 | 22,18 | 74 | 4.161.438 |
| 7/2/2020 | 22,36 | 22,03 | -0,81% | 21,88 | 22,51 | 22,10 | 21,87 | 22,03 | 439 | 5.317.006 |
| 6/2/2020 | 23,20 | 22,21 | -3,85% | 22,19 | 23,20 | 22,58 | 22,21 | 22,95 | 509 | 9.421.576 |
| 5/2/2020 | 22,92 | 23,10 | +1,45% | 22,88 | 23,10 | 23,01 | 22,90 | 23,10 | 251 | 3.895.616 |
| 4/2/2020 | 22,62 | 22,77 | -0,31% | 22,62 | 23,06 | 22,75 | 22,60 | 22,77 | 280 | 8.297.003 |
| 3/2/2020 | 22,90 | 22,84 | -6,51% | 22,48 | 23,24 | 22,79 | 22,58 | 22,84 | 398 | 28.617.233 |
| 31/1/2020 | 23,21 | 24,43 | +3,65% | 22,79 | 24,43 | 23,06 | 22,78 | 24,43 | 123 | 5.861.395 |
| 30/1/2020 | 24,06 | 23,57 | -2,16% | 23,10 | 24,29 | 23,36 | 23,20 | 23,57 | 91 | 6.265.324 |
| 29/1/2020 | 23,35 | 24,09 | +1,05% | 23,27 | 24,19 | 23,95 | 23,90 | 24,09 | 87 | 6.763.719 |
| 28/1/2020 | 23,95 | 23,84 | -2,26% | 23,47 | 23,99 | 23,76 | 23,84 | 24,00 | 82 | 4.774.923 |
| 27/1/2020 | 23,92 | 24,39 | -0,04% | 23,61 | 24,39 | 23,73 | 23,54 | 24,39 | 102 | 6.131.942 |
| 24/1/2020 | 24,56 | 24,40 | +0,45% | 24,14 | 24,57 | 24,39 | 24,14 | 24,40 | 182 | 10.920.265 |
| 23/1/2020 | 24,20 | 24,29 | -2,06% | 23,66 | 24,48 | 24,08 | 24,29 | 24,48 | 95 | 6.086.724 |
| 22/1/2020 | 24,25 | 24,80 | +0,40% | 23,89 | 24,80 | 24,19 | 23,93 | 24,80 | 97 | 6.439.057 |
| 21/1/2020 | 24,03 | 24,70 | +1,86% | 23,71 | 24,70 | 24,42 | 24,20 | 24,70 | 129 | 8.244.743 |
| 20/1/2020 | 24,67 | 24,25 | -0,16% | 23,68 | 24,67 | 24,30 | 24,25 | 24,57 | 122 | 5.645.127 |
| 17/1/2020 | 24,07 | 24,29 | +1,00% | 23,74 | 24,49 | 24,24 | 24,29 | 24,50 | 235 | 13.367.965 |
| 16/1/2020 | 23,43 | 24,05 | +2,87% | 23,43 | 24,18 | 23,94 | 23,80 | 24,05 | 195 | 12.848.800 |
| 15/1/2020 | 22,97 | 23,38 | +1,83% | 22,60 | 24,05 | 23,11 | 22,99 | 23,38 | 212 | 13.204.241 |
| 14/1/2020 | 23,28 | 22,96 | -1,88% | 22,75 | 23,28 | 22,92 | 22,91 | 22,96 | 203 | 8.811.969 |
| 13/1/2020 | 23,44 | 23,40 | -1,27% | 23,25 | 23,75 | 23,41 | 23,33 | 23,40 | 217 | 5.230.686 |
| 10/1/2020 | 23,39 | 23,70 | +1,37% | 23,27 | 23,70 | 23,44 | 23,30 | 23,70 | 78 | 4.282.994 |
| 9/1/2020 | 23,41 | 23,38 | -0,47% | 22,96 | 23,49 | 23,24 | 23,23 | 23,38 | 101 | 6.194.409 |
| 8/1/2020 | 23,68 | 23,49 | -1,18% | 23,17 | 23,68 | 23,45 | 23,49 | 23,79 | 136 | 7.814.074 |
| 7/1/2020 | 23,89 | 23,77 | +0,30% | 23,68 | 23,93 | 23,79 | 23,56 | 23,77 | 75 | 6.673.406 |
| 6/1/2020 | 23,60 | 23,70 | +0,04% | 23,56 | 23,85 | 23,72 | 23,70 | 23,90 | 102 | 6.440.043 |
| 3/1/2020 | 23,43 | 23,69 | -1,90% | 23,22 | 23,86 | 23,66 | 23,22 | 23,69 | 136 | 8.468.869 |
| 2/1/2020 | 24,03 | 24,15 | +0,84% | 23,72 | 24,15 | 23,93 | 23,88 | 24,15 | 179 | 14.311.185 |
| 30/12/2019 | 24,00 | 23,95 | -0,21% | 23,67 | 24,05 | 23,84 | 23,56 | 23,95 | 74 | 3.557.258 |
| 27/12/2019 | 23,75 | 24,00 | +1,05% | 23,64 | 24,06 | 23,87 | 23,61 | 24,00 | 126 | 6.816.649 |
| 26/12/2019 | 23,40 | 23,75 | +2,11% | 23,15 | 23,86 | 23,44 | 23,61 | 24,00 | 114 | 5.925.869 |
| 23/12/2019 | 22,05 | 23,26 | +1,84% | 22,05 | 23,26 | 22,87 | 23,05 | 23,26 | 104 | 5.758.126 |
| 20/12/2019 | 22,39 | 22,84 | +1,24% | 22,20 | 22,84 | 22,42 | 22,40 | 22,84 | 103 | 6.194.755 |
| 19/12/2019 | 21,80 | 22,56 | +4,74% | 21,64 | 22,56 | 22,02 | 21,98 | 22,56 | 159 | 8.283.337 |
| 18/12/2019 | 21,73 | 21,54 | -0,97% | 21,06 | 21,78 | 21,51 | 21,54 | 22,01 | 69 | 4.000.011 |
| 17/12/2019 | 21,85 | 21,75 | -1,58% | 21,40 | 21,95 | 21,55 | 21,44 | 21,75 | 116 | 5.532.411 |
| 16/12/2019 | 22,04 | 22,10 | +0,41% | 21,63 | 22,10 | 21,88 | 21,85 | 22,10 | 171 | 5.239.407 |
| 13/12/2019 | 21,52 | 22,01 | +0,23% | 21,52 | 22,01 | 21,83 | 21,87 | 22,01 | 96 | 4.644.392 |
| 12/12/2019 | 21,80 | 21,96 | +0,73% | 21,38 | 21,96 | 21,68 | 21,78 | 21,96 | 101 | 4.083.600 |
| 11/12/2019 | 21,70 | 21,80 | +0,46% | 21,01 | 21,85 | 21,60 | 21,40 | 21,80 | 172 | 6.324.263 |
| 10/12/2019 | 21,58 | 21,70 | +0,88% | 21,21 | 21,70 | 21,51 | 21,50 | 21,70 | 61 | 3.384.247 |
| 9/12/2019 | 21,03 | 21,51 | +2,38% | 21,03 | 21,72 | 21,48 | 21,30 | 21,51 | 140 | 6.656.595 |
| 6/12/2019 | 21,28 | 21,01 | -0,24% | 20,98 | 21,28 | 21,06 | 21,01 | 21,13 | 97 | 5.176.826 |
| 5/12/2019 | 20,73 | 21,06 | +0,33% | 20,73 | 21,07 | 21,02 | 21,00 | 21,06 | 84 | 4.379.430 |
| 4/12/2019 | 20,97 | 20,99 | +0,57% | 20,95 | 21,18 | 21,06 | 20,88 | 20,99 | 99 | 5.043.291 |
| 3/12/2019 | 20,75 | 20,87 | +0,92% | 20,53 | 21,09 | 20,81 | 20,87 | 21,03 | 184 | 8.569.215 |
| 2/12/2019 | 20,54 | 20,68 | +2,27% | 20,50 | 20,86 | 20,66 | 20,68 | 20,79 | 1.313 | 21.252.880 |
| 29/11/2019 | 19,83 | 20,22 | +1,25% | 19,83 | 20,41 | 20,24 | 20,07 | 20,44 | 52 | 2.431.982 |
| 28/11/2019 | 19,76 | 19,97 | +1,06% | 19,76 | 20,23 | 19,93 | 19,97 | 20,14 | 45 | 2.127.288 |
| 27/11/2019 | 19,60 | 19,76 | +0,51% | 19,45 | 19,77 | 19,63 | 19,30 | 19,76 | 39 | 1.892.813 |
| 26/11/2019 | 19,74 | 19,66 | -1,21% | 19,37 | 19,74 | 19,54 | 19,37 | 19,66 | 63 | 3.379.961 |
| 25/11/2019 | 19,53 | 19,90 | +2,05% | 19,53 | 19,92 | 19,74 | 19,66 | 19,90 | 61 | 3.395.592 |
| 22/11/2019 | 19,50 | 19,50 | +0,05% | 19,40 | 19,74 | 19,62 | 19,50 | 19,69 | 41 | 1.823.211 |
| 21/11/2019 | 19,24 | 19,49 | +1,51% | 19,14 | 19,61 | 19,37 | 19,49 | 19,80 | 70 | 3.878.595 |
| 19/11/2019 | 19,19 | 19,20 | -4,95% | 18,94 | 19,22 | 19,10 | 18,90 | 19,20 | 54 | 2.833.763 |
| 18/11/2019 | 19,45 | 20,20 | +6,15% | 19,05 | 20,20 | 19,26 | 19,14 | 20,20 | 112 | 3.899.109 |
| 14/11/2019 | 20,09 | 19,03 | -3,06% | 19,00 | 20,55 | 19,29 | 19,03 | 19,15 | 189 | 7.409.315 |
| 13/11/2019 | 19,86 | 19,63 | -0,76% | 19,35 | 19,86 | 19,52 | 19,32 | 19,63 | 55 | 2.479.999 |
| 12/11/2019 | 20,02 | 19,78 | -1,35% | 19,46 | 20,02 | 19,78 | 19,46 | 19,78 | 48 | 2.927.588 |
| 11/11/2019 | 19,97 | 20,05 | -0,30% | 19,84 | 20,05 | 19,93 | 19,93 | 20,05 | 54 | 2.404.595 |
| 8/11/2019 | 20,22 | 20,11 | -1,85% | 19,96 | 20,30 | 20,17 | 19,97 | 20,11 | 57 | 3.770.299 |
| 7/11/2019 | 20,45 | 20,49 | +0,34% | 20,12 | 20,51 | 20,27 | 20,15 | 20,49 | 74 | 3.625.729 |
| 6/11/2019 | 20,03 | 20,42 | +1,74% | 18,61 | 20,42 | 20,13 | 18,62 | 20,42 | 105 | 5.139.831 |
| 5/11/2019 | 20,25 | 20,07 | -0,79% | 19,75 | 20,40 | 19,97 | 19,91 | 20,07 | 67 | 2.906.864 |
| 4/11/2019 | 20,10 | 20,23 | -0,54% | 20,10 | 20,49 | 20,24 | 20,15 | 20,23 | 113 | 4.148.796 |
| 1/11/2019 | 21,18 | 20,34 | +1,70% | 20,02 | 21,18 | 20,34 | 20,10 | 20,34 | 135 | 5.997.696 |
| 31/10/2019 | 19,35 | 20,00 | +6,44% | 19,32 | 20,19 | 19,71 | 19,61 | 20,00 | 130 | 7.262.250 |
| 30/10/2019 | 18,71 | 18,79 | -0,63% | 18,68 | 19,69 | 19,21 | 18,79 | 19,46 | 128 | 4.794.895 |
| 29/10/2019 | 18,47 | 18,91 | +2,38% | 18,42 | 18,95 | 18,78 | 18,64 | 18,91 | 64 | 2.611.209 |
| 28/10/2019 | 18,20 | 18,47 | +1,04% | 18,07 | 18,80 | 18,40 | 18,47 | 18,60 | 57 | 1.985.743 |
| 25/10/2019 | 18,50 | 18,28 | -1,19% | 18,28 | 18,72 | 18,47 | 18,28 | 18,33 | 103 | 4.398.027 |
| 24/10/2019 | 18,55 | 18,50 | -0,22% | 18,27 | 18,56 | 18,39 | 18,24 | 18,50 | 77 | 3.409.115 |
| 23/10/2019 | 18,50 | 18,54 | -0,05% | 18,17 | 18,54 | 18,36 | 18,39 | 18,54 | 147 | 6.270.068 |
| 22/10/2019 | 18,27 | 18,55 | +1,92% | 18,21 | 18,55 | 18,35 | 18,35 | 18,55 | 84 | 3.991.944 |
| 21/10/2019 | 18,29 | 18,20 | -0,27% | 18,06 | 18,45 | 18,30 | 18,20 | 18,40 | 77 | 1.940.338 |
| 18/10/2019 | 18,20 | 18,25 | +1,39% | 18,07 | 18,25 | 18,17 | 18,16 | 18,25 | 68 | 2.513.912 |
| 17/10/2019 | 18,03 | 18,00 | +0,84% | 17,93 | 18,16 | 18,03 | 18,00 | 18,14 | 86 | 2.125.049 |
| 16/10/2019 | 18,11 | 17,85 | -1,33% | 17,54 | 18,11 | 17,76 | 17,85 | 18,00 | 150 | 4.070.403 |
| 15/10/2019 | 18,57 | 18,09 | -3,26% | 17,98 | 18,57 | 18,19 | 18,00 | 18,09 | 178 | 4.312.952 |
| 14/10/2019 | 18,68 | 18,70 | -0,85% | 18,32 | 18,75 | 18,51 | 18,42 | 18,70 | 104 | 3.087.886 |
| 11/10/2019 | 18,62 | 18,86 | +0,48% | 18,40 | 18,86 | 18,54 | 18,44 | 18,89 | 106 | 3.197.121 |
| 10/10/2019 | 19,00 | 18,77 | -0,74% | 18,55 | 19,00 | 18,75 | 18,65 | 18,77 | 55 | 2.338.590 |
| 9/10/2019 | 18,59 | 18,91 | +2,55% | 18,38 | 19,30 | 18,67 | 18,89 | 18,91 | 78 | 3.788.097 |
| 8/10/2019 | 18,73 | 18,44 | -2,54% | 18,43 | 18,73 | 18,55 | 18,44 | 19,00 | 38 | 1.739.045 |
| 7/10/2019 | 19,02 | 18,92 | -0,47% | 18,70 | 19,02 | 18,85 | 18,70 | 18,92 | 39 | 1.760.930 |
| 4/10/2019 | 19,05 | 19,01 | -2,16% | 18,86 | 19,11 | 18,98 | 18,70 | 19,01 | 34 | 1.309.884 |
| 3/10/2019 | 19,25 | 19,43 | +3,63% | 18,65 | 19,43 | 18,85 | 18,85 | 19,43 | 58 | 3.101.109 |
| 2/10/2019 | 18,75 | 18,75 | -2,70% | 18,75 | 18,92 | 18,83 | 18,75 | 18,90 | 42 | 1.094.044 |
| 1/10/2019 | 19,30 | 19,27 | +1,42% | 18,98 | 19,30 | 19,06 | 18,54 | 19,27 | 29 | 964.904 |
| 30/9/2019 | 18,95 | 19,00 | +0,05% | 18,95 | 19,30 | 19,15 | 19,00 | 19,15 | 68 | 3.356.520 |
| 27/9/2019 | 18,90 | 18,99 | +0,16% | 18,85 | 19,18 | 19,02 | 18,74 | 18,99 | 47 | 2.118.899 |
| 26/9/2019 | 18,64 | 18,96 | +1,12% | 18,64 | 18,99 | 18,83 | 18,73 | 18,98 | 65 | 3.615.218 |
| 25/9/2019 | 18,74 | 18,75 | -0,37% | 18,61 | 18,80 | 18,69 | 18,70 | 18,75 | 57 | 3.311.381 |
| 24/9/2019 | 18,95 | 18,82 | -0,63% | 18,67 | 18,95 | 18,78 | 18,82 | 19,00 | 54 | 2.535.410 |
| 23/9/2019 | 18,89 | 18,94 | -0,16% | 18,61 | 18,97 | 18,72 | 18,78 | 18,94 | 101 | 6.564.706 |
| 20/9/2019 | 19,08 | 18,97 | +0,42% | 18,76 | 19,37 | 19,10 | 18,97 | 19,30 | 125 | 10.170.813 |
| 19/9/2019 | 18,87 | 18,89 | +0,69% | 18,85 | 19,11 | 18,96 | 18,89 | 19,00 | 138 | 9.271.688 |
| 18/9/2019 | 18,67 | 18,76 | -0,69% | 18,63 | 18,95 | 18,75 | 18,66 | 18,76 | 106 | 7.377.590 |
| 17/9/2019 | 18,75 | 18,89 | +0,80% | 18,60 | 18,95 | 18,74 | 18,89 | 18,94 | 87 | 4.105.170 |
| 16/9/2019 | 19,10 | 18,74 | -2,34% | 18,60 | 19,10 | 18,71 | 18,67 | 18,74 | 142 | 5.203.690 |
| 13/9/2019 | 19,37 | 19,19 | -0,83% | 18,94 | 19,37 | 19,08 | 18,99 | 19,19 | 98 | 3.844.739 |
| 12/9/2019 | 19,37 | 19,35 | +0,42% | 19,31 | 19,50 | 19,38 | 19,35 | 19,40 | 72 | 2.669.798 |
| 11/9/2019 | 19,57 | 19,27 | +3,44% | 19,00 | 19,59 | 19,29 | 19,04 | 19,27 | 48 | 1.634.175 |
| 10/9/2019 | 18,91 | 18,63 | -1,90% | 18,53 | 18,91 | 18,64 | 18,63 | 18,80 | 76 | 4.974.019 |
| 9/9/2019 | 19,54 | 18,99 | -1,91% | 18,85 | 19,54 | 19,07 | 18,92 | 19,39 | 88 | 2.900.737 |
| 6/9/2019 | 19,70 | 19,36 | -2,62% | 19,36 | 19,73 | 19,50 | 19,36 | 19,59 | 42 | 776.421 |
| 5/9/2019 | 19,90 | 19,88 | +0,35% | 19,70 | 20,06 | 19,88 | 19,69 | 19,88 | 56 | 1.407.590 |
| 4/9/2019 | 19,91 | 19,81 | -0,45% | 19,55 | 19,91 | 19,74 | 19,71 | 19,81 | 40 | 1.940.704 |
| 3/9/2019 | 20,15 | 19,90 | -0,05% | 19,54 | 20,41 | 19,86 | 19,59 | 19,90 | 44 | 2.224.348 |
| 2/9/2019 | 18,91 | 19,91 | +0,96% | 18,91 | 20,47 | 20,09 | 19,91 | 20,47 | 68 | 2.775.108 |
| 30/8/2019 | 19,92 | 19,72 | -0,40% | 19,47 | 20,00 | 19,75 | 19,46 | 20,00 | 42 | 1.936.270 |
| 29/8/2019 | 19,63 | 19,80 | +2,17% | 19,44 | 19,80 | 19,61 | 19,60 | 19,80 | 37 | 1.772.904 |
| 28/8/2019 | 18,95 | 19,38 | -1,67% | 18,93 | 20,00 | 19,36 | 19,09 | 19,38 | 149 | 1.874.320 |
| 27/8/2019 | 19,80 | 19,71 | -3,10% | 19,12 | 19,80 | 19,45 | 19,15 | 19,71 | 46 | 2.223.144 |
| 26/8/2019 | 19,99 | 20,34 | -2,82% | 19,17 | 20,34 | 19,67 | 19,16 | 20,34 | 60 | 4.569.467 |
| 23/8/2019 | 20,31 | 20,93 | +2,50% | 19,76 | 20,93 | 20,16 | 19,69 | 20,93 | 43 | 2.205.603 |
| 22/8/2019 | 19,63 | 20,42 | +0,59% | 19,63 | 20,50 | 20,18 | 19,90 | 20,42 | 78 | 3.102.075 |
| 21/8/2019 | 19,00 | 20,30 | +2,11% | 19,00 | 20,30 | 19,72 | 19,87 | 20,30 | 49 | 2.593.637 |
| 20/8/2019 | 19,41 | 19,88 | +2,11% | 19,00 | 19,88 | 19,38 | 19,57 | 19,88 | 45 | 1.861.374 |
| 19/8/2019 | 19,26 | 19,47 | +0,78% | 19,14 | 19,57 | 19,39 | 19,10 | 19,47 | 60 | 1.912.523 |
| 16/8/2019 | 19,43 | 19,32 | -2,37% | 18,70 | 19,75 | 19,43 | 19,00 | 19,32 | 76 | 4.732.874 |
| 15/8/2019 | 20,10 | 19,79 | +1,12% | 18,91 | 20,10 | 19,32 | 19,16 | 19,79 | 51 | 1.586.779 |
| 14/8/2019 | 20,50 | 19,57 | -3,74% | 19,50 | 20,50 | 19,72 | 19,57 | 20,22 | 77 | 5.289.456 |
| 13/8/2019 | 20,98 | 20,33 | +0,35% | 20,12 | 20,98 | 20,36 | 20,33 | 20,50 | 90 | 1.523.344 |
| 12/8/2019 | 20,38 | 20,26 | -4,39% | 20,12 | 20,51 | 20,27 | 20,26 | 20,28 | 44 | 2.175.268 |
| 9/8/2019 | 20,53 | 21,19 | +1,15% | 20,35 | 21,55 | 20,72 | 20,38 | 21,19 | 67 | 3.577.807 |
| 8/8/2019 | 21,30 | 20,95 | +0,72% | 20,53 | 21,58 | 20,94 | 20,53 | 20,95 | 108 | 4.238.133 |
| 7/8/2019 | 20,91 | 20,80 | +1,61% | 20,36 | 21,10 | 20,78 | 20,80 | 21,15 | 97 | 4.000.925 |
| 6/8/2019 | 19,27 | 20,47 | +5,03% | 19,25 | 20,58 | 19,95 | 20,47 | 20,56 | 107 | 4.037.472 |
| 5/8/2019 | 19,27 | 19,49 | -1,22% | 18,95 | 19,69 | 19,19 | 19,15 | 19,49 | 55 | 2.428.102 |
| 2/8/2019 | 19,20 | 19,73 | +0,36% | 19,04 | 19,85 | 19,53 | 19,60 | 19,73 | 56 | 1.738.905 |
| 1/8/2019 | 19,56 | 19,66 | +3,47% | 19,00 | 19,87 | 19,60 | 19,00 | 19,66 | 85 | 3.420.211 |
| 31/7/2019 | 19,13 | 19,00 | -1,50% | 19,00 | 19,45 | 19,15 | 19,00 | 19,36 | 44 | 1.850.709 |
| 30/7/2019 | 18,82 | 19,29 | +1,31% | 18,82 | 19,31 | 19,08 | 19,21 | 19,29 | 42 | 1.141.267 |
| 29/7/2019 | 19,17 | 19,04 | -2,56% | 18,81 | 19,26 | 19,10 | 18,97 | 19,04 | 46 | 2.204.205 |
| 26/7/2019 | 18,70 | 19,54 | +1,61% | 18,68 | 19,54 | 19,07 | 18,96 | 19,54 | 63 | 1.804.761 |
| 25/7/2019 | 19,38 | 19,23 | -2,68% | 18,72 | 19,45 | 19,02 | 18,90 | 19,23 | 145 | 4.225.860 |
| 24/7/2019 | 19,71 | 19,76 | -0,80% | 19,25 | 19,83 | 19,47 | 19,25 | 19,76 | 116 | 2.949.946 |
| 23/7/2019 | 19,70 | 19,92 | -0,25% | 19,65 | 19,98 | 19,80 | 19,67 | 19,92 | 42 | 1.994.308 |
| 22/7/2019 | 20,15 | 19,97 | -0,60% | 19,31 | 20,16 | 19,94 | 19,72 | 19,97 | 60 | 2.493.266 |
| 19/7/2019 | 20,52 | 20,09 | -1,08% | 19,82 | 20,52 | 19,99 | 19,81 | 20,09 | 65 | 1.995.963 |
| 18/7/2019 | 19,50 | 20,31 | +1,55% | 19,50 | 20,31 | 19,98 | 19,99 | 20,31 | 79 | 2.773.951 |
| 17/7/2019 | 19,54 | 20,00 | +0,05% | 19,54 | 20,00 | 19,75 | 19,68 | 20,00 | 58 | 2.380.975 |
| 16/7/2019 | 19,78 | 19,99 | +0,25% | 19,40 | 19,99 | 19,58 | 19,45 | 19,99 | 71 | 2.580.856 |
| 15/7/2019 | 19,72 | 19,94 | +2,26% | 19,04 | 19,94 | 19,55 | 19,55 | 19,94 | 144 | 3.838.016 |
| 12/7/2019 | 20,05 | 19,50 | -3,08% | 19,48 | 20,20 | 19,78 | 19,48 | 19,50 | 165 | 5.228.401 |
| 11/7/2019 | 20,36 | 20,12 | -0,54% | 19,74 | 20,58 | 20,08 | 19,90 | 20,12 | 121 | 3.941.038 |
| 10/7/2019 | 19,95 | 20,23 | +3,96% | 19,36 | 20,23 | 19,82 | 20,05 | 20,23 | 157 | 5.240.364 |
| 8/7/2019 | 19,57 | 19,46 | -2,01% | 19,26 | 19,85 | 19,53 | 19,46 | 19,85 | 89 | 2.570.325 |
| 5/7/2019 | 20,56 | 19,86 | -0,70% | 19,59 | 20,56 | 19,82 | 19,60 | 19,86 | 135 | 3.648.955 |
| 4/7/2019 | 19,90 | 20,00 | -0,45% | 19,49 | 20,30 | 20,05 | 20,00 | 20,30 | 95 | 2.986.839 |
| 3/7/2019 | 18,47 | 20,09 | +9,54% | 18,00 | 20,10 | 19,35 | 19,89 | 20,09 | 212 | 7.242.722 |
| 2/7/2019 | 19,35 | 18,34 | -3,73% | 17,78 | 19,49 | 18,14 | 18,34 | 18,50 | 333 | 8.126.967 |
| 1/7/2019 | 19,48 | 19,05 | -4,42% | 18,88 | 19,79 | 19,13 | 18,93 | 19,05 | 64 | 1.720.181 |
| 28/6/2019 | 19,47 | 19,93 | +2,42% | 19,31 | 19,93 | 19,48 | 19,33 | 20,00 | 72 | 1.670.289 |
| 27/6/2019 | 19,44 | 19,46 | +0,46% | 19,23 | 19,52 | 19,39 | 19,46 | 19,49 | 25 | 636.310 |
| 26/6/2019 | 19,78 | 19,37 | -0,82% | 19,25 | 19,79 | 19,49 | 19,37 | 19,56 | 40 | 1.142.411 |
| 25/6/2019 | 19,94 | 19,53 | -1,36% | 19,51 | 20,00 | 19,69 | 19,53 | 19,78 | 54 | 1.197.308 |
| 24/6/2019 | 19,80 | 19,80 | +0,15% | 19,77 | 20,24 | 19,95 | 19,80 | 19,94 | 119 | 1.466.600 |
| 21/6/2019 | 20,00 | 19,77 | +0,56% | 19,77 | 20,21 | 19,93 | 19,77 | 19,96 | 75 | 2.292.130 |
| 19/6/2019 | 19,94 | 19,66 | -0,10% | 19,65 | 20,06 | 19,93 | 19,66 | 20,04 | 69 | 1.624.672 |
| 18/6/2019 | 19,86 | 19,68 | +0,61% | 19,66 | 20,11 | 19,84 | 19,68 | 19,92 | 69 | 2.311.957 |
| 17/6/2019 | 19,56 | 19,56 | -1,21% | 19,56 | 20,00 | 19,87 | 19,56 | 20,00 | 41 | 1.544.440 |
| 14/6/2019 | 19,69 | 19,80 | +2,01% | 19,43 | 19,98 | 19,73 | 19,68 | 19,80 | 48 | 1.547.081 |
| 13/6/2019 | 18,86 | 19,41 | +0,26% | 18,86 | 19,57 | 19,41 | 19,41 | 19,69 | 49 | 1.071.534 |
| 12/6/2019 | 19,19 | 19,36 | -0,21% | 19,17 | 19,74 | 19,36 | 19,10 | 19,36 | 40 | 1.037.839 |
| 11/6/2019 | 19,15 | 19,40 | +0,94% | 19,05 | 19,40 | 19,23 | 19,24 | 19,40 | 41 | 963.573 |
| 10/6/2019 | 19,44 | 19,22 | -2,39% | 19,12 | 19,47 | 19,29 | 19,22 | 19,40 | 35 | 854.956 |
| 7/6/2019 | 19,68 | 19,69 | +1,55% | 19,00 | 19,85 | 19,55 | 19,45 | 19,69 | 48 | 1.108.610 |
| 6/6/2019 | 19,15 | 19,39 | +2,27% | 18,94 | 19,63 | 19,27 | 19,39 | 19,68 | 53 | 2.292.266 |
| 5/6/2019 | 19,25 | 18,96 | +0,21% | 18,96 | 19,49 | 19,11 | 18,96 | 19,15 | 49 | 1.714.186 |
| 4/6/2019 | 19,00 | 18,92 | +0,26% | 18,87 | 19,30 | 19,00 | 18,92 | 19,31 | 41 | 1.731.406 |
| 3/6/2019 | 18,99 | 18,87 | -0,79% | 18,87 | 19,51 | 19,18 | 18,87 | 19,10 | 81 | 3.175.302 |
| 31/5/2019 | 18,47 | 19,02 | +1,33% | 18,10 | 19,02 | 18,70 | 18,50 | 19,02 | 58 | 1.730.074 |
| 30/5/2019 | 18,02 | 18,77 | -0,05% | 18,00 | 18,77 | 18,34 | 18,16 | 18,77 | 30 | 568.555 |
| 29/5/2019 | 18,55 | 18,78 | +2,51% | 17,78 | 18,78 | 18,25 | 18,00 | 18,78 | 75 | 2.547.204 |
| 28/5/2019 | 18,55 | 18,32 | -0,43% | 18,31 | 18,78 | 18,52 | 18,32 | 18,65 | 49 | 1.902.786 |
| 27/5/2019 | 18,65 | 18,40 | -0,11% | 18,40 | 18,72 | 18,50 | 18,41 | 18,55 | 39 | 1.867.124 |
| 24/5/2019 | 18,94 | 18,42 | -3,96% | 18,22 | 18,94 | 18,48 | 18,21 | 18,42 | 56 | 2.046.198 |
| 23/5/2019 | 18,82 | 19,18 | +3,06% | 18,67 | 19,18 | 18,81 | 18,74 | 19,18 | 37 | 1.027.454 |
| 22/5/2019 | 19,19 | 18,61 | -2,41% | 18,61 | 19,25 | 18,90 | 18,61 | 18,93 | 83 | 2.785.352 |
| 21/5/2019 | 18,61 | 19,07 | +2,09% | 18,61 | 19,07 | 18,81 | 18,92 | 19,07 | 55 | 2.397.375 |
| 20/5/2019 | 18,32 | 18,68 | +0,32% | 18,19 | 18,72 | 18,47 | 18,52 | 18,68 | 104 | 3.770.089 |
| 17/5/2019 | 19,70 | 18,62 | -6,10% | 18,42 | 19,90 | 19,29 | 18,35 | 18,62 | 55 | 2.179.934 |
| 16/5/2019 | 21,05 | 19,83 | -2,32% | 19,50 | 21,50 | 20,08 | 19,70 | 19,83 | 110 | 3.573.056 |
| 15/5/2019 | 21,01 | 20,30 | -3,33% | 20,17 | 21,01 | 20,47 | 20,30 | 21,00 | 53 | 1.500.659 |
| 14/5/2019 | 21,03 | 21,00 | +2,44% | 20,35 | 21,03 | 20,77 | 20,56 | 21,00 | 42 | 1.690.744 |
| 13/5/2019 | 20,71 | 20,50 | -0,05% | 20,50 | 21,00 | 20,65 | 20,50 | 20,80 | 67 | 3.036.988 |
| 10/5/2019 | 21,73 | 20,51 | -4,34% | 20,51 | 21,73 | 20,77 | 20,51 | 21,03 | 38 | 1.306.962 |
| 9/5/2019 | 20,95 | 21,44 | +1,37% | 20,50 | 21,44 | 20,72 | 20,56 | 21,44 | 46 | 2.455.416 |
| 8/5/2019 | 21,06 | 21,15 | -0,70% | 20,83 | 21,22 | 21,05 | 20,80 | 21,15 | 25 | 873.637 |
| 7/5/2019 | 21,20 | 21,30 | -0,14% | 20,87 | 21,30 | 21,06 | 20,71 | 21,30 | 22 | 1.114.573 |
| 6/5/2019 | 21,89 | 21,33 | +0,14% | 20,61 | 22,00 | 21,28 | 21,15 | 21,33 | 55 | 2.458.781 |
| 3/5/2019 | 21,63 | 21,30 | -0,47% | 21,30 | 21,63 | 21,39 | 21,30 | 21,40 | 32 | 1.728.551 |
| 2/5/2019 | 21,08 | 21,40 | +2,10% | 20,99 | 21,40 | 21,16 | 21,05 | 21,40 | 37 | 1.729.384 |
| 30/4/2019 | 21,01 | 20,96 | -1,36% | 20,86 | 21,32 | 21,08 | 20,96 | 21,30 | 28 | 1.427.522 |
| 29/4/2019 | 21,00 | 21,25 | +1,24% | 21,00 | 21,45 | 21,21 | 20,77 | 21,25 | 31 | 1.561.785 |
| 26/4/2019 | 21,14 | 20,99 | -0,05% | 20,49 | 21,14 | 20,81 | 20,65 | 20,99 | 35 | 1.508.876 |
| 25/4/2019 | 20,32 | 21,00 | +2,74% | 20,32 | 21,04 | 20,74 | 20,45 | 21,00 | 27 | 1.269.670 |
| 24/4/2019 | 20,73 | 20,44 | -1,49% | 20,37 | 20,79 | 20,52 | 20,17 | 21,16 | 28 | 1.359.075 |
| 23/4/2019 | 20,89 | 20,75 | -0,48% | 20,69 | 21,10 | 20,91 | 20,75 | 21,01 | 47 | 2.185.366 |
| 22/4/2019 | 20,49 | 20,85 | +0,92% | 20,43 | 20,85 | 20,63 | 20,70 | 20,85 | 27 | 955.556 |
| 18/4/2019 | 20,48 | 20,66 | +1,22% | 20,34 | 20,66 | 20,50 | 20,28 | 20,66 | 14 | 668.570 |
| 17/4/2019 | 20,67 | 20,41 | -1,73% | 20,17 | 20,67 | 20,29 | 19,81 | 20,41 | 19 | 890.793 |
| 16/4/2019 | 20,20 | 20,77 | +0,87% | 20,20 | 20,77 | 20,58 | 19,44 | 20,77 | 16 | 948.746 |
| 15/4/2019 | 19,72 | 20,59 | +5,54% | 19,72 | 20,59 | 20,18 | 19,65 | 20,59 | 43 | 1.864.998 |
| 12/4/2019 | 20,28 | 19,51 | -3,56% | 19,35 | 20,28 | 19,72 | 19,31 | 19,51 | 59 | 2.031.730 |
| 11/4/2019 | 20,33 | 20,23 | +1,10% | 20,09 | 20,50 | 20,19 | 20,23 | 20,69 | 17 | 846.376 |
| 10/4/2019 | 20,79 | 20,01 | -3,43% | 20,01 | 20,89 | 20,43 | 20,01 | 20,62 | 36 | 2.341.784 |
| 9/4/2019 | 20,82 | 20,72 | +0,83% | 20,52 | 20,82 | 20,69 | 20,17 | 20,72 | 17 | 604.308 |
| 8/4/2019 | 21,29 | 20,55 | -1,67% | 20,55 | 21,41 | 21,01 | 20,55 | 20,77 | 57 | 2.472.900 |
| 5/4/2019 | 21,00 | 20,90 | -1,97% | 20,90 | 21,46 | 21,13 | 20,90 | 21,35 | 38 | 1.553.361 |
| 4/4/2019 | 21,25 | 21,32 | +0,24% | 21,10 | 21,60 | 21,27 | 21,32 | 21,78 | 53 | 1.891.412 |
| 3/4/2019 | 22,46 | 21,27 | -6,30% | 20,90 | 22,46 | 21,58 | 20,90 | 21,27 | 86 | 3.869.620 |
| 2/4/2019 | 21,08 | 22,70 | +3,18% | 21,07 | 23,05 | 22,59 | 22,00 | 22,70 | 66 | 3.645.375 |
| 1/4/2019 | 20,57 | 22,00 | +9,67% | 20,57 | 22,15 | 21,82 | 22,00 | 22,15 | 78 | 3.184.069 |
| 29/3/2019 | 20,33 | 20,06 | -0,94% | 19,55 | 21,02 | 20,17 | 20,06 | 20,98 | 95 | 3.509.002 |
| 28/3/2019 | 20,37 | 20,25 | -0,64% | 20,06 | 20,60 | 20,40 | 20,25 | 20,96 | 34 | 1.748.805 |
| 27/3/2019 | 20,88 | 20,38 | -3,00% | 20,14 | 21,04 | 20,59 | 19,90 | 20,38 | 50 | 2.314.344 |
| 26/3/2019 | 21,22 | 21,01 | -0,33% | 21,00 | 21,56 | 21,25 | 21,01 | 21,32 | 69 | 3.168.759 |
| 25/3/2019 | 21,00 | 21,08 | +0,48% | 20,95 | 21,35 | 21,12 | 20,59 | 21,08 | 47 | 1.993.763 |
| 22/3/2019 | 22,02 | 20,98 | -3,36% | 20,70 | 22,02 | 21,00 | 20,59 | 20,98 | 44 | 1.796.086 |
| 21/3/2019 | 21,88 | 21,71 | -2,25% | 21,44 | 22,07 | 21,72 | 21,71 | 22,15 | 19 | 823.524 |
| 20/3/2019 | 22,17 | 22,21 | -1,68% | 21,98 | 22,38 | 22,15 | 22,01 | 22,37 | 19 | 837.526 |
| 19/3/2019 | 22,57 | 22,59 | +1,03% | 22,31 | 22,70 | 22,53 | 22,57 | 22,66 | 18 | 619.824 |
| 18/3/2019 | 22,40 | 22,36 | -0,40% | 22,25 | 22,75 | 22,41 | 22,36 | 22,57 | 35 | 1.625.302 |
| 15/3/2019 | 21,61 | 22,45 | +2,70% | 21,61 | 23,12 | 22,50 | 22,45 | 22,50 | 124 | 4.797.197 |
| 14/3/2019 | 21,77 | 21,86 | +0,09% | 21,59 | 21,94 | 21,72 | 21,61 | 22,00 | 21 | 897.423 |
| 13/3/2019 | 21,73 | 21,84 | +4,25% | 21,42 | 22,23 | 21,87 | 21,84 | 22,10 | 66 | 3.154.585 |
| 12/3/2019 | 21,08 | 20,95 | -1,46% | 20,95 | 21,80 | 21,45 | 20,95 | 21,76 | 80 | 3.821.194 |
| 11/3/2019 | 20,85 | 21,26 | +2,46% | 20,59 | 21,49 | 20,98 | 21,09 | 21,32 | 89 | 5.453.820 |
| 8/3/2019 | 19,76 | 20,75 | +4,75% | 19,73 | 20,87 | 20,44 | 20,66 | 21,00 | 80 | 3.304.115 |
| 7/3/2019 | 19,98 | 19,81 | -0,60% | 19,45 | 19,98 | 19,67 | 19,50 | 19,81 | 31 | 2.366.967 |
| 6/3/2019 | 18,82 | 19,93 | -0,20% | 18,82 | 19,97 | 19,62 | 19,50 | 19,93 | 70 | 3.542.190 |
| 1/3/2019 | 19,36 | 19,97 | -0,05% | 19,36 | 20,20 | 19,97 | 19,97 | 20,25 | 55 | 4.022.750 |
| 28/2/2019 | 19,92 | 19,98 | -1,14% | 19,77 | 20,04 | 19,90 | 19,34 | 19,98 | 38 | 1.952.615 |
| 27/2/2019 | 19,33 | 20,21 | +7,96% | 18,79 | 20,50 | 19,74 | 19,34 | 20,21 | 117 | 7.651.170 |
| 26/2/2019 | 18,70 | 18,72 | +0,05% | 18,70 | 19,18 | 18,95 | 18,72 | 19,10 | 33 | 2.069.359 |
| 25/2/2019 | 18,41 | 18,71 | +1,96% | 18,41 | 18,71 | 18,58 | 18,41 | 18,71 | 20 | 1.720.664 |
| 22/2/2019 | 18,20 | 18,35 | +0,22% | 17,99 | 18,60 | 18,41 | 18,35 | 19,00 | 35 | 2.499.380 |
| 21/2/2019 | 18,67 | 18,31 | -1,24% | 18,25 | 18,68 | 18,39 | 18,26 | 18,70 | 28 | 1.403.388 |
| 20/2/2019 | 18,76 | 18,54 | -1,75% | 18,54 | 18,76 | 18,65 | 18,54 | 19,40 | 27 | 1.676.989 |
| 19/2/2019 | 18,80 | 18,87 | +0,32% | 18,80 | 19,21 | 18,95 | 18,53 | 18,87 | 35 | 2.063.659 |
| 18/2/2019 | 18,94 | 18,81 | -3,04% | 18,78 | 18,94 | 18,83 | 18,81 | 19,40 | 10 | 559.448 |
| 15/2/2019 | 19,01 | 19,40 | +3,52% | 18,95 | 19,40 | 19,04 | 18,96 | 19,40 | 11 | 540.934 |
| 14/2/2019 | 18,83 | 18,74 | -0,32% | 18,68 | 18,93 | 18,78 | 18,74 | 19,00 | 36 | 3.964.396 |
| 13/2/2019 | 18,90 | 18,80 | +0,70% | 18,34 | 19,25 | 19,00 | 18,80 | 18,92 | 40 | 2.261.144 |
| 12/2/2019 | 18,41 | 18,67 | +1,41% | 18,28 | 18,77 | 18,55 | 18,67 | 18,77 | 32 | 1.727.412 |
| 11/2/2019 | 18,75 | 18,41 | -1,87% | 18,40 | 18,88 | 18,63 | 18,41 | 18,64 | 45 | 2.149.032 |
| 8/2/2019 | 18,97 | 18,76 | -0,27% | 18,67 | 18,97 | 18,74 | 18,76 | 19,02 | 28 | 1.023.422 |
| 7/2/2019 | 19,42 | 18,81 | -2,74% | 18,79 | 19,42 | 18,98 | 18,81 | 19,21 | 41 | 2.125.879 |
| 6/2/2019 | 19,61 | 19,34 | -2,72% | 19,11 | 19,66 | 19,37 | 19,11 | 19,34 | 33 | 2.005.720 |
| 5/2/2019 | 19,05 | 19,88 | +3,11% | 19,05 | 19,96 | 19,55 | 19,88 | 19,95 | 50 | 2.232.792 |
| 4/2/2019 | 19,67 | 19,28 | +1,15% | 19,14 | 19,67 | 19,42 | 19,28 | 19,47 | 67 | 4.157.881 |
| 1/2/2019 | 19,98 | 19,06 | -9,75% | 19,06 | 19,98 | 19,64 | 19,06 | 19,80 | 81 | 4.325.073 |
| 31/1/2019 | 19,49 | 21,12 | +8,25% | 19,48 | 21,12 | 19,81 | 19,35 | 21,12 | 61 | 3.337.582 |
| 30/1/2019 | 19,23 | 19,51 | +1,67% | 19,18 | 19,51 | 19,41 | 19,04 | 19,51 | 34 | 2.003.516 |
| 29/1/2019 | 19,68 | 19,19 | -2,44% | 19,04 | 19,68 | 19,35 | 19,19 | 19,35 | 65 | 3.680.461 |
| 28/1/2019 | 20,61 | 19,67 | +0,41% | 19,10 | 20,61 | 19,44 | 19,00 | 19,67 | 82 | 5.865.620 |
| 24/1/2019 | 19,20 | 19,59 | +5,78% | 19,20 | 19,75 | 19,56 | 19,59 | 19,95 | 46 | 2.979.174 |
| 23/1/2019 | 19,24 | 18,52 | -5,03% | 18,52 | 19,37 | 19,23 | 18,52 | 19,40 | 39 | 2.237.435 |
| 22/1/2019 | 19,35 | 19,50 | +1,62% | 18,98 | 19,50 | 19,21 | 18,90 | 19,50 | 45 | 2.480.947 |
| 21/1/2019 | 19,11 | 19,19 | +3,06% | 18,56 | 19,26 | 18,93 | 19,13 | 19,19 | 67 | 3.534.638 |
| 18/1/2019 | 18,11 | 18,62 | -1,12% | 18,11 | 18,98 | 18,55 | 18,15 | 18,78 | 29 | 1.727.241 |
| 17/1/2019 | 18,44 | 18,83 | +2,67% | 18,44 | 18,90 | 18,72 | 18,11 | 18,83 | 71 | 5.534.209 |
| 16/1/2019 | 18,85 | 18,34 | -2,96% | 18,34 | 18,85 | 18,57 | 18,34 | 18,44 | 34 | 2.143.144 |
| 15/1/2019 | 18,99 | 18,90 | +0,85% | 18,75 | 19,07 | 18,87 | 18,50 | 18,94 | 54 | 4.228.624 |
| 14/1/2019 | 18,46 | 18,74 | +1,52% | 18,46 | 18,99 | 18,76 | 18,74 | 18,80 | 61 | 2.776.786 |
| 11/1/2019 | 18,21 | 18,46 | +1,54% | 18,02 | 18,76 | 18,41 | 18,46 | 18,58 | 72 | 5.063.836 |
| 10/1/2019 | 17,75 | 18,18 | +3,65% | 17,70 | 18,18 | 17,98 | 17,95 | 18,18 | 64 | 3.298.426 |
| 9/1/2019 | 17,30 | 17,54 | +1,62% | 17,30 | 17,65 | 17,43 | 17,54 | 17,65 | 42 | 1.157.720 |
| 8/1/2019 | 17,29 | 17,26 | -1,82% | 17,00 | 17,35 | 17,20 | 17,15 | 17,44 | 16 | 371.690 |
| 7/1/2019 | 17,18 | 17,58 | +2,51% | 17,00 | 17,58 | 17,35 | 17,17 | 17,58 | 43 | 1.803.172 |
| 4/1/2019 | 17,29 | 17,15 | -0,58% | 17,07 | 17,91 | 17,59 | 17,15 | 17,46 | 111 | 3.913.424 |
| 3/1/2019 | 16,61 | 17,25 | +2,50% | 16,11 | 17,25 | 16,92 | 17,25 | 17,27 | 83 | 3.505.985 |
| 2/1/2019 | 16,78 | 16,83 | +1,57% | 16,02 | 16,83 | 16,61 | 16,54 | 16,83 | 38 | 1.920.969 |
| 28/12/2018 | 15,92 | 16,57 | +4,08% | 15,92 | 16,57 | 16,38 | 16,57 | 16,78 | 56 | 3.405.174 |
| 27/12/2018 | 16,10 | 15,92 | -0,56% | 15,92 | 16,13 | 16,02 | 15,92 | 16,20 | 21 | 777.120 |
| 26/12/2018 | 15,90 | 16,01 | -0,68% | 15,71 | 16,01 | 15,87 | 15,82 | 16,01 | 30 | 1.888.985 |
| 21/12/2018 | 15,72 | 16,12 | -0,80% | 15,72 | 16,60 | 16,30 | 15,70 | 16,12 | 44 | 3.241.522 |
| 20/12/2018 | 15,61 | 16,25 | +4,10% | 15,59 | 16,81 | 16,32 | 15,82 | 16,25 | 135 | 7.227.463 |
| 19/12/2018 | 15,31 | 15,61 | +1,96% | 15,21 | 15,61 | 15,37 | 15,30 | 15,61 | 63 | 1.870.932 |
| 18/12/2018 | 15,53 | 15,31 | +1,86% | 15,20 | 15,54 | 15,29 | 15,21 | 15,31 | 74 | 820.035 |
| 17/12/2018 | 15,41 | 15,03 | -2,47% | 15,03 | 15,62 | 15,31 | 15,03 | 15,36 | 33 | 1.385.927 |
| 14/12/2018 | 15,63 | 15,41 | -1,78% | 15,41 | 15,78 | 15,56 | 15,41 | 15,79 | 22 | 722.256 |
| 13/12/2018 | 15,51 | 15,69 | +1,95% | 15,43 | 15,80 | 15,66 | 15,69 | 15,85 | 82 | 1.361.144 |
| 12/12/2018 | 15,50 | 15,39 | +0,26% | 15,38 | 15,56 | 15,46 | 15,39 | 15,57 | 32 | 1.653.140 |
| 11/12/2018 | 15,16 | 15,35 | +1,93% | 15,09 | 15,35 | 15,24 | 15,02 | 15,35 | 33 | 1.735.957 |
| 10/12/2018 | 15,20 | 15,06 | -1,05% | 15,06 | 15,37 | 15,26 | 15,06 | 15,50 | 19 | 874.768 |
| 7/12/2018 | 15,24 | 15,22 | -0,52% | 15,19 | 15,58 | 15,35 | 15,22 | 15,56 | 47 | 2.232.771 |
| 6/12/2018 | 15,50 | 15,30 | -0,13% | 15,10 | 15,52 | 15,37 | 15,02 | 15,52 | 50 | 2.640.099 |
| 5/12/2018 | 15,22 | 15,32 | +1,73% | 15,15 | 15,51 | 15,37 | 15,32 | 15,50 | 38 | 1.812.644 |
| 4/12/2018 | 15,60 | 15,06 | -3,46% | 15,04 | 15,60 | 15,19 | 15,06 | 15,50 | 88 | 4.564.007 |
| 3/12/2018 | 15,68 | 15,60 | -1,14% | 15,33 | 15,85 | 15,54 | 15,40 | 15,60 | 84 | 4.395.190 |
| 30/11/2018 | 15,62 | 15,78 | +1,22% | 15,57 | 16,14 | 15,83 | 15,41 | 15,78 | 159 | 7.144.249 |
| 29/11/2018 | 15,22 | 15,59 | +2,63% | 15,14 | 15,61 | 15,33 | 15,59 | 15,60 | 74 | 2.090.517 |
| 28/11/2018 | 15,49 | 15,19 | -0,98% | 14,84 | 15,80 | 15,20 | 15,19 | 15,35 | 150 | 5.113.230 |
| 27/11/2018 | 17,14 | 15,34 | -6,18% | 14,50 | 17,14 | 15,00 | 15,34 | 15,42 | 416 | 17.289.300 |
| 26/11/2018 | 17,26 | 16,35 | -4,66% | 16,35 | 17,42 | 17,20 | 16,35 | 17,21 | 66 | 2.780.119 |
| 23/11/2018 | 16,75 | 17,15 | +3,25% | 16,75 | 17,52 | 17,20 | 17,08 | 17,33 | 55 | 2.749.806 |
| 22/11/2018 | 16,22 | 16,61 | +4,93% | 16,22 | 17,10 | 16,63 | 16,61 | 16,77 | 96 | 4.765.552 |
| 21/11/2018 | 15,88 | 15,83 | -0,63% | 15,80 | 16,13 | 15,94 | 15,80 | 16,06 | 30 | 1.353.333 |
| 19/11/2018 | 15,75 | 15,93 | +0,57% | 15,18 | 16,01 | 15,71 | 15,07 | 15,93 | 13 | 553.204 |
| 16/11/2018 | 15,08 | 15,84 | +2,92% | 15,08 | 15,84 | 15,56 | 15,13 | 15,84 | 10 | 325.259 |
| 14/11/2018 | 15,32 | 15,39 | -1,54% | 15,08 | 15,67 | 15,35 | 15,15 | 16,00 | 47 | 2.052.366 |
| 13/11/2018 | 15,64 | 15,63 | -1,14% | 15,51 | 15,85 | 15,58 | 15,45 | 15,63 | 18 | 423.948 |
| 12/11/2018 | 15,81 | 15,81 | -0,38% | 15,65 | 15,85 | 15,73 | 15,64 | 15,81 | 16 | 677.963 |
| 9/11/2018 | 15,50 | 15,87 | -0,81% | 15,50 | 15,87 | 15,73 | 15,38 | 15,87 | 36 | 1.814.503 |
| 8/11/2018 | 16,03 | 16,00 | +1,85% | 15,65 | 16,22 | 15,91 | 15,56 | 16,00 | 57 | 3.392.798 |
| 7/11/2018 | 16,24 | 15,71 | -6,38% | 15,69 | 16,27 | 15,86 | 15,71 | 15,85 | 43 | 1.688.499 |
| 6/11/2018 | 16,44 | 16,78 | +2,76% | 15,90 | 16,78 | 16,15 | 15,88 | 16,78 | 78 | 3.027.918 |
| 5/11/2018 | 16,46 | 16,33 | -0,97% | 16,33 | 16,88 | 16,61 | 16,33 | 16,79 | 34 | 1.586.844 |
| 1/11/2018 | 16,65 | 16,49 | -0,72% | 16,38 | 16,81 | 16,60 | 16,49 | 16,92 | 32 | 1.148.854 |
| 31/10/2018 | 17,21 | 16,61 | -0,89% | 16,61 | 17,35 | 16,80 | 16,61 | 16,98 | 30 | 1.176.049 |
| 30/10/2018 | 17,08 | 16,76 | +2,07% | 16,76 | 17,24 | 16,95 | 16,76 | 17,23 | 27 | 1.091.675 |
| 29/10/2018 | 17,80 | 16,42 | -7,02% | 16,42 | 18,16 | 17,30 | 16,42 | 17,02 | 46 | 1.950.144 |
| 26/10/2018 | 17,55 | 17,66 | +0,97% | 17,54 | 17,90 | 17,69 | 17,66 | 17,75 | 35 | 1.788.652 |
| 25/10/2018 | 17,47 | 17,49 | -1,46% | 17,20 | 17,65 | 17,48 | 17,49 | 17,60 | 19 | 374.129 |
| 24/10/2018 | 17,46 | 17,75 | +1,66% | 17,14 | 17,75 | 17,34 | 17,01 | 17,75 | 23 | 1.511.104 |
| 23/10/2018 | 16,48 | 17,46 | +4,24% | 16,48 | 17,60 | 17,11 | 16,86 | 17,47 | 74 | 4.336.731 |
| 22/10/2018 | 16,00 | 16,75 | +4,69% | 16,00 | 16,85 | 16,53 | 16,01 | 16,88 | 33 | 1.782.846 |
| 19/10/2018 | 15,55 | 16,00 | +2,24% | 15,33 | 16,98 | 16,08 | 16,00 | 16,61 | 30 | 981.034 |
| 18/10/2018 | 16,05 | 15,65 | -3,16% | 15,60 | 16,05 | 15,84 | 15,55 | 15,65 | 15 | 725.536 |
| 17/10/2018 | 15,80 | 16,16 | +7,02% | 15,70 | 16,16 | 16,01 | 16,05 | 16,16 | 31 | 1.692.876 |
| 16/10/2018 | 16,00 | 15,10 | -4,67% | 15,10 | 16,31 | 16,04 | 15,10 | 16,10 | 38 | 2.026.352 |
| 15/10/2018 | 15,84 | 15,84 | +2,92% | 15,59 | 15,84 | 15,73 | 15,67 | 15,84 | 14 | 840.036 |
| 11/10/2018 | 15,55 | 15,39 | +0,59% | 15,16 | 15,55 | 15,30 | 15,28 | 15,39 | 33 | 2.009.169 |
| 10/10/2018 | 15,82 | 15,30 | -5,61% | 15,09 | 15,82 | 15,43 | 15,30 | 15,41 | 41 | 1.886.005 |
| 9/10/2018 | 15,83 | 16,21 | +1,82% | 15,83 | 16,39 | 16,23 | 16,10 | 16,35 | 53 | 3.205.470 |
| 8/10/2018 | 14,15 | 15,92 | +11,56% | 14,15 | 16,11 | 15,67 | 15,92 | 15,96 | 107 | 5.745.426 |
| 5/10/2018 | 14,08 | 14,27 | +2,44% | 13,86 | 14,40 | 14,16 | 13,91 | 14,27 | 39 | 1.591.846 |
| 4/10/2018 | 13,46 | 13,93 | +3,72% | 13,46 | 14,20 | 13,88 | 13,93 | 14,19 | 48 | 1.958.336 |
| 3/10/2018 | 13,23 | 13,43 | +4,60% | 13,23 | 13,88 | 13,55 | 13,43 | 14,09 | 51 | 1.337.590 |
| 2/10/2018 | 12,47 | 12,84 | +2,15% | 12,47 | 13,00 | 12,87 | 12,84 | 13,00 | 25 | 1.010.647 |
| 1/10/2018 | 12,21 | 12,57 | -1,80% | 12,21 | 12,75 | 12,46 | 12,45 | 12,57 | 24 | 638.402 |
| 28/9/2018 | 12,63 | 12,80 | +0,16% | 12,60 | 12,85 | 12,73 | 12,20 | 12,80 | 22 | 732.543 |
| 27/9/2018 | 13,00 | 12,78 | +0,55% | 12,70 | 13,00 | 12,84 | 12,71 | 12,78 | 26 | 869.878 |
| 26/9/2018 | 13,00 | 12,71 | +1,03% | 12,71 | 13,08 | 12,90 | 12,71 | 13,15 | 26 | 1.339.151 |
| 25/9/2018 | 12,55 | 12,58 | -1,49% | 12,55 | 12,87 | 12,76 | 12,58 | 12,94 | 13 | 506.784 |
| 24/9/2018 | 13,22 | 12,77 | -0,23% | 12,67 | 13,22 | 12,81 | 12,74 | 12,77 | 29 | 679.033 |
| 21/9/2018 | 13,00 | 12,80 | -0,70% | 12,80 | 13,28 | 13,08 | 12,80 | 13,49 | 23 | 600.563 |
| 20/9/2018 | 12,99 | 12,89 | +0,94% | 12,83 | 13,05 | 12,92 | 12,88 | 13,08 | 15 | 654.153 |
| 19/9/2018 | 12,99 | 12,77 | -1,39% | 12,77 | 12,99 | 12,91 | 12,77 | 13,00 | 24 | 657.448 |
| 18/9/2018 | 12,61 | 12,95 | +1,65% | 12,51 | 13,00 | 12,80 | 12,95 | 13,03 | 16 | 514.764 |
| 17/9/2018 | 12,61 | 12,74 | +0,55% | 12,22 | 12,96 | 12,58 | 12,49 | 12,74 | 18 | 427.985 |
| 14/9/2018 | 12,81 | 12,67 | +1,36% | 12,37 | 13,07 | 12,61 | 12,67 | 13,08 | 25 | 910.557 |
| 13/9/2018 | 13,09 | 12,50 | -5,02% | 12,50 | 13,09 | 12,80 | 12,50 | 13,23 | 39 | 996.314 |
| 12/9/2018 | 13,40 | 13,16 | +0,30% | 13,16 | 13,40 | 13,28 | 13,16 | 13,28 | 21 | 486.188 |
| 11/9/2018 | 13,45 | 13,12 | -4,86% | 13,12 | 13,55 | 13,38 | 13,12 | 13,61 | 17 | 527.218 |
| 10/9/2018 | 13,55 | 13,79 | +3,45% | 13,27 | 13,80 | 13,54 | 13,49 | 13,79 | 27 | 993.999 |
| 6/9/2018 | 13,13 | 13,33 | -0,67% | 13,13 | 13,49 | 13,31 | 13,12 | 13,74 | 14 | 578.989 |
| 5/9/2018 | 13,38 | 13,42 | +0,30% | 13,35 | 13,64 | 13,45 | 13,12 | 13,42 | 21 | 798.991 |
| 4/9/2018 | 13,98 | 13,38 | -3,04% | 13,30 | 13,98 | 13,53 | 13,13 | 13,38 | 28 | 941.014 |
| 3/9/2018 | 13,31 | 13,80 | +0,58% | 13,31 | 13,99 | 13,81 | 13,59 | 13,80 | 18 | 530.684 |
| 31/8/2018 | 13,60 | 13,72 | +0,96% | 13,51 | 13,96 | 13,80 | 13,72 | 13,96 | 29 | 1.087.986 |
| 30/8/2018 | 13,78 | 13,59 | -1,66% | 13,59 | 13,94 | 13,75 | 13,59 | 13,79 | 15 | 645.116 |
| 29/8/2018 | 13,79 | 13,82 | +0,29% | 13,79 | 13,99 | 13,86 | 13,82 | 14,00 | 21 | 611.604 |
| 28/8/2018 | 13,61 | 13,78 | +0,44% | 13,50 | 13,78 | 13,68 | 13,13 | 13,77 | 30 | 1.343.516 |
| 27/8/2018 | 13,20 | 13,72 | +5,30% | 13,09 | 13,72 | 13,46 | 13,57 | 13,74 | 80 | 1.337.135 |
| 24/8/2018 | 13,01 | 13,03 | -1,66% | 12,85 | 13,12 | 13,01 | 13,03 | 13,52 | 33 | 744.274 |
| 23/8/2018 | 13,45 | 13,25 | -1,92% | 13,11 | 13,69 | 13,42 | 12,90 | 13,25 | 35 | 1.609.794 |
| 22/8/2018 | 13,16 | 13,51 | +2,74% | 13,07 | 13,51 | 13,29 | 13,12 | 13,51 | 33 | 929.039 |
| 21/8/2018 | 13,55 | 13,15 | -4,15% | 13,15 | 13,78 | 13,52 | 13,15 | 13,50 | 33 | 1.329.823 |
| 20/8/2018 | 13,85 | 13,72 | -1,51% | 13,53 | 13,85 | 13,69 | 13,65 | 13,72 | 27 | 1.071.007 |
| 17/8/2018 | 13,49 | 13,93 | +5,93% | 13,49 | 14,40 | 13,98 | 13,72 | 13,93 | 126 | 5.834.914 |
| 16/8/2018 | 12,70 | 13,15 | +4,45% | 12,70 | 13,33 | 13,09 | 13,15 | 13,30 | 57 | 1.815.927 |
| 15/8/2018 | 12,15 | 12,59 | +2,27% | 12,08 | 12,71 | 12,47 | 12,26 | 12,59 | 39 | 1.368.604 |
| 14/8/2018 | 11,80 | 12,31 | +3,01% | 11,64 | 12,31 | 11,83 | 12,01 | 12,31 | 30 | 739.781 |
| 13/8/2018 | 11,77 | 11,95 | -0,58% | 11,60 | 12,19 | 11,79 | 11,86 | 11,95 | 46 | 1.444.551 |
| 10/8/2018 | 12,72 | 12,02 | -3,06% | 11,88 | 12,72 | 12,22 | 11,91 | 12,02 | 45 | 748.436 |
| 9/8/2018 | 13,18 | 12,40 | -3,28% | 12,36 | 13,18 | 12,51 | 12,40 | 12,89 | 63 | 1.126.362 |
| 8/8/2018 | 13,04 | 12,82 | -2,21% | 12,81 | 13,06 | 12,92 | 12,82 | 12,90 | 14 | 494.976 |
| 7/8/2018 | 13,10 | 13,11 | -0,15% | 13,00 | 13,17 | 13,12 | 12,85 | 13,11 | 21 | 515.745 |
| 6/8/2018 | 13,25 | 13,13 | +0,23% | 13,13 | 13,41 | 13,26 | 13,13 | 13,49 | 29 | 1.011.124 |
| 3/8/2018 | 12,98 | 13,10 | +0,38% | 12,98 | 13,24 | 13,11 | 13,10 | 13,48 | 29 | 1.071.564 |
| 2/8/2018 | 13,10 | 13,05 | -0,08% | 12,83 | 13,10 | 12,95 | 12,91 | 13,05 | 21 | 645.177 |
| 1/8/2018 | 12,99 | 13,06 | +0,54% | 12,95 | 13,06 | 13,01 | 12,95 | 13,06 | 16 | 766.465 |
| 31/7/2018 | 12,93 | 12,99 | +1,17% | 12,82 | 13,12 | 12,99 | 12,99 | 13,04 | 38 | 1.615.608 |
| 30/7/2018 | 12,82 | 12,84 | +0,94% | 12,80 | 12,95 | 12,87 | 12,84 | 12,97 | 15 | 719.820 |
| 27/7/2018 | 13,17 | 12,72 | -2,08% | 12,68 | 13,17 | 12,88 | 12,72 | 13,18 | 46 | 1.947.448 |
| 26/7/2018 | 13,71 | 12,99 | -5,32% | 12,94 | 13,71 | 13,28 | 12,99 | 13,05 | 72 | 2.925.457 |
| 25/7/2018 | 14,45 | 13,72 | -4,26% | 13,71 | 14,57 | 13,91 | 13,71 | 13,98 | 51 | 1.933.768 |
| 24/7/2018 | 13,64 | 14,33 | +6,62% | 13,29 | 14,50 | 13,97 | 14,33 | 14,54 | 89 | 2.817.981 |
| 23/7/2018 | 13,07 | 13,44 | +4,11% | 13,07 | 14,20 | 13,65 | 13,24 | 13,44 | 76 | 3.028.998 |
| 20/7/2018 | 13,05 | 12,91 | -0,31% | 12,68 | 13,35 | 12,95 | 12,80 | 12,97 | 63 | 2.424.690 |
| 19/7/2018 | 11,50 | 12,95 | +15,73% | 11,50 | 12,97 | 12,56 | 12,86 | 12,95 | 119 | 3.746.965 |
| 18/7/2018 | 11,34 | 11,19 | -0,18% | 11,19 | 11,48 | 11,32 | 11,19 | 11,56 | 10 | 270.693 |
| 17/7/2018 | 11,26 | 11,21 | -0,53% | 11,17 | 11,36 | 11,23 | 11,21 | 11,39 | 19 | 475.368 |
| 16/7/2018 | 11,55 | 11,27 | -2,42% | 11,27 | 11,55 | 11,37 | 11,27 | 11,79 | 19 | 507.218 |
| 13/7/2018 | 11,62 | 11,55 | 0,00% | 11,49 | 11,62 | 11,55 | 11,24 | 11,55 | 19 | 631.975 |
| 12/7/2018 | 11,70 | 11,55 | -0,94% | 11,51 | 11,71 | 11,60 | 11,55 | 11,79 | 20 | 571.173 |
| 11/7/2018 | 11,67 | 11,66 | +0,78% | 11,66 | 11,75 | 11,68 | 11,66 | 11,74 | 12 | 338.906 |
| 10/7/2018 | 11,80 | 11,57 | -0,52% | 11,57 | 11,80 | 11,69 | 11,57 | 11,79 | 13 | 513.496 |
| 6/7/2018 | 11,26 | 11,63 | -0,17% | 11,26 | 11,70 | 11,61 | 11,63 | 11,80 | 14 | 382.295 |
| 5/7/2018 | 11,66 | 11,65 | +2,73% | 11,34 | 11,80 | 11,63 | 11,25 | 11,65 | 17 | 503.816 |
| 4/7/2018 | 11,24 | 11,34 | +0,09% | 11,21 | 11,42 | 11,36 | 11,34 | 11,45 | 19 | 511.468 |
| 3/7/2018 | 11,34 | 11,33 | +0,27% | 11,25 | 11,41 | 11,33 | 11,27 | 11,33 | 21 | 482.780 |
| 2/7/2018 | 11,28 | 11,30 | +0,53% | 11,21 | 11,54 | 11,35 | 11,20 | 11,30 | 18 | 407.486 |
| 29/6/2018 | 11,42 | 11,24 | -2,18% | 11,15 | 11,47 | 11,24 | 11,15 | 11,24 | 23 | 581.489 |
| 28/6/2018 | 11,56 | 11,49 | +1,77% | 11,38 | 11,65 | 11,49 | 11,30 | 11,65 | 61 | 624.303 |
| 27/6/2018 | 11,71 | 11,29 | -2,84% | 11,29 | 11,88 | 11,54 | 11,29 | 11,60 | 51 | 513.754 |
| 26/6/2018 | 11,42 | 11,62 | +3,01% | 11,42 | 11,67 | 11,53 | 11,30 | 11,70 | 21 | 726.689 |
| 25/6/2018 | 11,25 | 11,28 | +1,62% | 11,09 | 11,40 | 11,25 | 11,01 | 11,28 | 9 | 171.059 |
| 22/6/2018 | 10,79 | 11,10 | -0,54% | 10,79 | 11,31 | 11,10 | 11,13 | 11,39 | 11 | 233.108 |
| 21/6/2018 | 11,20 | 11,16 | -1,67% | 11,06 | 11,35 | 11,20 | 11,01 | 11,16 | 25 | 1.046.248 |
| 20/6/2018 | 11,50 | 11,35 | +1,43% | 11,05 | 11,52 | 11,29 | 11,35 | 11,49 | 26 | 708.395 |
| 19/6/2018 | 11,18 | 11,19 | -0,09% | 11,18 | 11,40 | 11,32 | 11,19 | 11,33 | 23 | 1.194.267 |
| 18/6/2018 | 11,65 | 11,20 | -4,03% | 11,10 | 11,65 | 11,17 | 11,00 | 11,20 | 15 | 387.640 |
| 15/6/2018 | 11,19 | 11,67 | +2,64% | 10,95 | 11,67 | 11,18 | 10,95 | 11,67 | 35 | 1.130.075 |
| 14/6/2018 | 11,57 | 11,37 | -2,74% | 11,13 | 11,57 | 11,33 | 11,15 | 11,37 | 42 | 1.325.470 |
| 13/6/2018 | 11,67 | 11,69 | +0,34% | 11,60 | 11,69 | 11,64 | 11,55 | 11,69 | 13 | 392.595 |
| 12/6/2018 | 11,61 | 11,65 | +1,39% | 11,60 | 11,68 | 11,64 | 11,57 | 11,65 | 17 | 564.612 |
| 11/6/2018 | 11,89 | 11,49 | -4,33% | 11,48 | 12,01 | 11,71 | 11,49 | 12,10 | 32 | 864.297 |
| 8/6/2018 | 11,16 | 12,01 | +6,28% | 10,80 | 12,01 | 11,29 | 11,50 | 12,01 | 50 | 1.158.039 |
| 7/6/2018 | 11,66 | 11,30 | -4,56% | 10,33 | 11,66 | 11,02 | 10,54 | 11,30 | 70 | 1.625.765 |
| 6/6/2018 | 13,06 | 11,84 | -5,58% | 11,70 | 13,06 | 11,94 | 11,66 | 11,84 | 91 | 2.054.381 |
| 5/6/2018 | 13,10 | 12,54 | -4,35% | 12,37 | 13,10 | 12,63 | 12,37 | 12,54 | 44 | 1.614.315 |
| 4/6/2018 | 13,00 | 13,11 | +2,42% | 12,51 | 13,12 | 12,81 | 13,07 | 13,11 | 42 | 1.086.510 |
| 1/6/2018 | 13,25 | 12,80 | +3,14% | 12,79 | 13,53 | 13,00 | 12,80 | 12,91 | 47 | 1.840.692 |
| 30/5/2018 | 13,25 | 12,41 | -6,48% | 12,34 | 13,25 | 12,49 | 12,37 | 12,56 | 49 | 1.519.988 |
| 29/5/2018 | 12,62 | 13,27 | +7,62% | 12,49 | 13,27 | 12,69 | 12,58 | 13,27 | 48 | 1.774.554 |
| 28/5/2018 | 13,17 | 12,33 | -6,45% | 12,31 | 13,17 | 12,58 | 12,00 | 12,33 | 53 | 2.189.279 |
| 25/5/2018 | 12,95 | 13,18 | -1,13% | 12,95 | 13,38 | 13,19 | 13,18 | 13,82 | 11 | 645.035 |
| 24/5/2018 | 13,26 | 13,33 | -0,60% | 12,95 | 13,33 | 13,17 | 13,15 | 13,33 | 41 | 1.767.156 |
| 23/5/2018 | 13,30 | 13,41 | +0,37% | 13,30 | 13,63 | 13,50 | 13,41 | 13,82 | 17 | 526.659 |
| 22/5/2018 | 13,23 | 13,36 | +1,14% | 13,23 | 13,54 | 13,42 | 13,36 | 13,55 | 19 | 783.781 |
| 21/5/2018 | 13,80 | 13,21 | -2,29% | 13,20 | 13,85 | 13,46 | 13,21 | 13,83 | 30 | 837.816 |
| 18/5/2018 | 13,60 | 13,52 | -1,24% | 13,06 | 13,60 | 13,29 | 13,44 | 13,52 | 42 | 1.014.722 |
| 17/5/2018 | 14,40 | 13,69 | -3,59% | 13,61 | 14,79 | 14,12 | 13,69 | 13,76 | 58 | 2.680.390 |
| 16/5/2018 | 13,81 | 14,20 | +2,31% | 13,81 | 14,29 | 14,11 | 14,00 | 14,27 | 36 | 1.102.479 |
| 15/5/2018 | 15,30 | 13,88 | -11,87% | 13,75 | 15,30 | 14,19 | 13,88 | 13,98 | 126 | 3.849.092 |
| 14/5/2018 | 16,06 | 15,75 | -1,81% | 15,39 | 16,09 | 15,84 | 15,59 | 15,75 | 23 | 1.166.035 |
| 11/5/2018 | 16,30 | 16,04 | +3,42% | 15,91 | 16,48 | 16,08 | 15,73 | 16,04 | 31 | 1.748.079 |
| 10/5/2018 | 16,11 | 15,51 | -2,58% | 15,51 | 16,25 | 16,16 | 15,51 | 16,23 | 27 | 1.705.238 |
| 9/5/2018 | 15,80 | 15,92 | -2,45% | 15,70 | 16,30 | 16,01 | 15,72 | 16,34 | 19 | 827.857 |
| 8/5/2018 | 16,03 | 16,32 | +2,38% | 15,95 | 16,32 | 16,06 | 15,75 | 16,32 | 13 | 467.536 |
| 7/5/2018 | 16,68 | 15,94 | -4,84% | 15,94 | 16,68 | 16,12 | 15,94 | 17,06 | 53 | 1.947.896 |
| 4/5/2018 | 17,00 | 16,75 | -1,30% | 16,40 | 17,00 | 16,74 | 16,74 | 16,75 | 32 | 1.306.004 |
| 3/5/2018 | 17,00 | 16,97 | -0,93% | 16,70 | 17,77 | 16,94 | 16,70 | 16,97 | 44 | 2.504.604 |
| 2/5/2018 | 17,79 | 17,13 | -0,64% | 16,95 | 17,79 | 17,29 | 17,13 | 17,77 | 28 | 1.734.604 |
| 30/4/2018 | 17,43 | 17,24 | -1,49% | 17,24 | 17,78 | 17,43 | 17,24 | 17,99 | 22 | 1.030.328 |
| 27/4/2018 | 17,80 | 17,50 | -1,69% | 17,50 | 18,01 | 17,69 | 17,50 | 17,89 | 39 | 2.615.796 |
| 26/4/2018 | 18,00 | 17,80 | +0,91% | 17,54 | 18,19 | 17,78 | 17,80 | 18,10 | 41 | 2.190.751 |
| 25/4/2018 | 17,55 | 17,64 | -1,67% | 17,42 | 17,81 | 17,67 | 17,64 | 17,90 | 46 | 2.348.395 |
| 24/4/2018 | 17,45 | 17,94 | +3,16% | 17,30 | 18,07 | 17,77 | 17,50 | 17,94 | 69 | 2.880.153 |
| 23/4/2018 | 16,50 | 17,39 | +6,43% | 16,50 | 17,39 | 17,08 | 17,25 | 17,39 | 70 | 3.132.644 |
| 20/4/2018 | 16,14 | 16,34 | +1,74% | 15,90 | 16,56 | 16,23 | 16,34 | 16,51 | 43 | 1.890.020 |
| 19/4/2018 | 16,00 | 16,06 | +1,01% | 15,91 | 16,20 | 16,05 | 16,06 | 16,13 | 37 | 1.485.070 |
| 18/4/2018 | 15,71 | 15,90 | +2,25% | 15,66 | 16,07 | 15,85 | 15,90 | 15,97 | 36 | 1.360.752 |
| 17/4/2018 | 14,92 | 15,55 | +6,07% | 14,92 | 15,60 | 15,37 | 14,80 | 15,55 | 77 | 2.756.707 |
| 16/4/2018 | 15,00 | 14,66 | -3,17% | 14,42 | 15,10 | 14,73 | 14,66 | 15,03 | 32 | 1.251.121 |
| 13/4/2018 | 15,25 | 15,14 | -0,92% | 14,95 | 15,25 | 15,07 | 14,93 | 15,14 | 15 | 488.511 |
| 12/4/2018 | 14,53 | 15,28 | +2,76% | 14,53 | 15,40 | 15,16 | 14,61 | 15,28 | 26 | 1.243.768 |
| 11/4/2018 | 14,56 | 14,87 | -0,27% | 14,56 | 14,90 | 14,72 | 0,00 | 0,00 | 13 | 522.698 |
| 10/4/2018 | 14,54 | 14,91 | -1,84% | 14,54 | 14,91 | 14,73 | 14,53 | 14,91 | 12 | 449.457 |
| 9/4/2018 | 15,20 | 15,19 | +0,46% | 14,95 | 15,50 | 15,14 | 14,50 | 15,19 | 41 | 1.379.881 |
| 6/4/2018 | 14,75 | 15,12 | +0,80% | 14,61 | 15,40 | 15,05 | 14,96 | 15,20 | 52 | 2.976.642 |
| 5/4/2018 | 14,33 | 15,00 | +3,52% | 14,33 | 15,05 | 14,80 | 14,32 | 15,00 | 52 | 1.893.637 |
| 4/4/2018 | 13,82 | 14,49 | +5,00% | 13,82 | 14,62 | 14,31 | 14,49 | 14,75 | 69 | 3.175.181 |
| 3/4/2018 | 13,10 | 13,80 | +7,06% | 13,10 | 13,80 | 13,45 | 12,91 | 13,89 | 58 | 3.478.431 |
| 2/4/2018 | 13,60 | 12,89 | -3,59% | 12,73 | 13,88 | 13,05 | 12,89 | 13,09 | 86 | 2.883.294 |
| 29/3/2018 | 13,54 | 13,37 | +0,53% | 13,37 | 13,90 | 13,67 | 13,37 | 13,87 | 47 | 1.767.765 |
| 28/3/2018 | 14,81 | 13,30 | -11,92% | 13,14 | 14,81 | 13,64 | 13,30 | 13,43 | 156 | 4.625.852 |
| 27/3/2018 | 14,88 | 15,10 | +0,07% | 14,80 | 15,28 | 15,07 | 14,90 | 15,29 | 18 | 942.245 |
| 26/3/2018 | 14,55 | 15,09 | +1,75% | 14,55 | 15,38 | 14,94 | 14,85 | 15,13 | 19 | 1.025.226 |
| 23/3/2018 | 14,97 | 14,83 | -0,94% | 14,83 | 15,14 | 14,90 | 14,55 | 15,14 | 16 | 618.678 |
| 22/3/2018 | 14,41 | 14,97 | +0,20% | 14,41 | 15,24 | 15,09 | 14,80 | 15,21 | 26 | 1.050.548 |
| 21/3/2018 | 14,75 | 14,94 | +1,70% | 14,70 | 15,03 | 14,84 | 14,75 | 14,94 | 22 | 709.406 |
| 20/3/2018 | 14,14 | 14,69 | +3,67% | 14,10 | 14,73 | 14,34 | 14,39 | 14,71 | 20 | 1.099.128 |
| 19/3/2018 | 14,31 | 14,17 | -5,22% | 14,15 | 14,47 | 14,25 | 14,14 | 14,99 | 23 | 886.908 |
| 16/3/2018 | 14,17 | 14,95 | +5,65% | 14,15 | 15,00 | 14,57 | 14,30 | 14,95 | 40 | 1.656.752 |
| 15/3/2018 | 14,59 | 14,15 | -3,35% | 14,15 | 14,59 | 14,35 | 14,15 | 14,35 | 43 | 748.058 |
| 14/3/2018 | 14,86 | 14,64 | -1,35% | 14,47 | 14,86 | 14,59 | 14,61 | 15,08 | 40 | 1.763.617 |
| 13/3/2018 | 15,20 | 14,84 | -2,50% | 14,70 | 15,20 | 14,89 | 14,83 | 14,84 | 49 | 1.625.232 |
| 12/3/2018 | 15,15 | 15,22 | +0,73% | 14,74 | 15,38 | 15,27 | 15,00 | 15,25 | 33 | 1.659.375 |
| 9/3/2018 | 14,76 | 15,11 | +2,72% | 14,59 | 15,11 | 14,81 | 14,72 | 15,11 | 31 | 1.272.709 |
| 8/3/2018 | 14,81 | 14,71 | -1,74% | 14,71 | 15,03 | 14,92 | 14,71 | 14,83 | 26 | 974.406 |
| 7/3/2018 | 14,82 | 14,97 | -0,40% | 14,57 | 14,97 | 14,73 | 14,66 | 14,97 | 33 | 783.797 |
| 6/3/2018 | 15,00 | 15,03 | +1,28% | 14,82 | 15,12 | 15,02 | 14,77 | 15,03 | 23 | 920.864 |
| 5/3/2018 | 15,36 | 14,84 | -4,13% | 14,84 | 15,36 | 15,01 | 14,84 | 15,67 | 38 | 1.450.022 |
| 2/3/2018 | 15,60 | 15,48 | -2,03% | 15,20 | 15,77 | 15,35 | 15,21 | 15,48 | 53 | 3.270.520 |
| 1/3/2018 | 15,26 | 15,80 | +4,36% | 15,13 | 15,80 | 15,50 | 15,33 | 15,80 | 37 | 1.352.277 |
| 28/2/2018 | 15,50 | 15,14 | -0,13% | 15,14 | 15,50 | 15,23 | 15,14 | 15,49 | 28 | 908.238 |
| 27/2/2018 | 15,50 | 15,16 | -2,70% | 15,16 | 15,60 | 15,41 | 15,16 | 15,79 | 23 | 937.098 |
| 26/2/2018 | 15,22 | 15,58 | -0,51% | 15,22 | 15,94 | 15,78 | 15,21 | 15,59 | 36 | 800.236 |
| 23/2/2018 | 15,56 | 15,66 | +1,10% | 15,44 | 15,66 | 15,55 | 15,66 | 16,00 | 12 | 248.800 |
| 22/2/2018 | 15,81 | 15,49 | -0,77% | 15,39 | 15,89 | 15,59 | 15,36 | 15,49 | 23 | 937.237 |
| 21/2/2018 | 15,93 | 15,61 | -2,44% | 15,15 | 15,93 | 15,67 | 15,61 | 16,00 | 31 | 2.177.673 |
| 20/2/2018 | 15,80 | 16,00 | +1,91% | 15,51 | 16,00 | 15,67 | 15,50 | 16,00 | 45 | 2.520.133 |
| 19/2/2018 | 15,56 | 15,70 | +2,01% | 15,43 | 15,75 | 15,52 | 15,14 | 16,00 | 103 | 782.322 |
| 16/2/2018 | 15,28 | 15,39 | +0,85% | 15,28 | 15,39 | 15,32 | 15,31 | 15,39 | 17 | 829.164 |
| 15/2/2018 | 15,87 | 15,26 | -3,84% | 15,25 | 15,87 | 15,39 | 15,22 | 15,96 | 18 | 511.048 |
| 14/2/2018 | 15,29 | 15,87 | +3,05% | 15,29 | 15,87 | 15,59 | 15,29 | 15,87 | 41 | 2.075.325 |
| 9/2/2018 | 15,41 | 15,40 | -1,60% | 15,17 | 15,55 | 15,35 | 15,26 | 15,69 | 29 | 1.233.023 |
| 8/2/2018 | 15,84 | 15,65 | -0,63% | 15,51 | 15,84 | 15,63 | 15,42 | 16,09 | 19 | 976.971 |
| 7/2/2018 | 16,00 | 15,75 | -0,94% | 15,75 | 16,02 | 15,90 | 15,70 | 16,00 | 12 | 591.684 |
| 6/2/2018 | 15,60 | 15,90 | +1,34% | 15,35 | 15,90 | 15,59 | 15,75 | 16,00 | 31 | 1.069.569 |
| 5/2/2018 | 15,65 | 15,69 | -1,81% | 15,65 | 15,95 | 15,80 | 15,60 | 16,34 | 36 | 1.166.712 |
| 2/2/2018 | 16,20 | 15,98 | -2,08% | 15,78 | 16,20 | 15,94 | 15,78 | 16,17 | 33 | 1.779.580 |
| 1/2/2018 | 16,73 | 16,32 | -1,92% | 16,21 | 16,74 | 16,46 | 16,20 | 16,32 | 31 | 1.415.963 |
| 31/1/2018 | 16,80 | 16,64 | +0,18% | 16,64 | 16,96 | 16,72 | 16,64 | 17,00 | 25 | 1.052.137 |
| 30/1/2018 | 16,83 | 16,61 | -1,37% | 16,55 | 16,90 | 16,70 | 16,55 | 17,30 | 27 | 2.230.037 |
| 29/1/2018 | 16,55 | 16,84 | +2,00% | 16,51 | 17,13 | 16,89 | 16,84 | 16,89 | 37 | 1.940.985 |
| 26/1/2018 | 16,37 | 16,51 | +2,29% | 15,79 | 16,61 | 16,47 | 15,81 | 16,65 | 114 | 1.489.174 |
| 24/1/2018 | 15,87 | 16,14 | +5,49% | 15,87 | 16,19 | 16,08 | 16,00 | 16,18 | 17 | 1.127.382 |
| 23/1/2018 | 15,68 | 15,30 | -2,73% | 15,30 | 15,81 | 15,71 | 15,30 | 16,10 | 8 | 353.603 |
| 22/1/2018 | 15,68 | 15,73 | +1,48% | 15,68 | 16,10 | 15,80 | 15,65 | 15,87 | 20 | 897.794 |
| 19/1/2018 | 15,77 | 15,50 | -0,83% | 15,32 | 15,89 | 15,65 | 15,50 | 16,17 | 29 | 926.947 |
| 18/1/2018 | 16,01 | 15,63 | -1,88% | 15,63 | 16,01 | 15,82 | 15,63 | 16,21 | 32 | 1.502.029 |
| 17/1/2018 | 16,03 | 15,93 | -0,25% | 15,85 | 16,03 | 15,94 | 15,80 | 16,26 | 22 | 996.486 |
| 16/1/2018 | 16,11 | 15,97 | -1,48% | 15,90 | 16,11 | 16,00 | 15,97 | 16,25 | 20 | 841.991 |
| 15/1/2018 | 15,85 | 16,21 | +0,75% | 15,81 | 16,45 | 16,17 | 16,10 | 16,26 | 21 | 622.778 |
| 12/1/2018 | 16,40 | 16,09 | -1,35% | 16,09 | 16,40 | 16,19 | 16,09 | 16,44 | 15 | 479.438 |
| 11/1/2018 | 15,90 | 16,31 | +1,94% | 15,90 | 16,46 | 16,25 | 16,31 | 16,46 | 15 | 354.460 |
| 10/1/2018 | 16,15 | 16,00 | +0,69% | 16,00 | 16,18 | 16,06 | 15,84 | 16,48 | 28 | 1.177.757 |
| 9/1/2018 | 16,19 | 15,89 | -2,46% | 15,89 | 16,22 | 16,05 | 15,89 | 16,73 | 30 | 1.062.872 |
| 8/1/2018 | 16,38 | 16,29 | -1,93% | 16,23 | 16,44 | 16,33 | 16,21 | 16,29 | 18 | 764.255 |
| 5/1/2018 | 16,02 | 16,61 | +1,53% | 16,02 | 16,61 | 16,38 | 16,20 | 16,75 | 18 | 1.140.578 |
| 4/1/2018 | 16,75 | 16,36 | +2,12% | 16,36 | 16,75 | 16,49 | 16,36 | 16,70 | 29 | 1.106.693 |
| 3/1/2018 | 16,71 | 16,02 | -4,47% | 16,01 | 16,71 | 16,61 | 16,02 | 16,74 | 24 | 1.324.169 |
| 2/1/2018 | 16,95 | 16,77 | +0,96% | 16,72 | 17,03 | 16,82 | 16,72 | 16,77 | 28 | 1.526.363 |
| 28/12/2017 | 16,39 | 16,61 | +2,22% | 16,30 | 16,89 | 16,48 | 16,61 | 17,06 | 49 | 1.909.253 |
| 27/12/2017 | 16,10 | 16,25 | +1,25% | 15,96 | 16,25 | 16,07 | 16,25 | 16,39 | 23 | 1.038.653 |
| 26/12/2017 | 16,19 | 16,05 | -0,37% | 16,00 | 16,25 | 16,13 | 16,05 | 16,20 | 18 | 424.475 |
| 22/12/2017 | 15,81 | 16,11 | +2,35% | 15,81 | 16,25 | 16,05 | 16,11 | 16,39 | 36 | 1.825.039 |
| 21/12/2017 | 15,80 | 15,74 | -0,88% | 15,70 | 15,93 | 15,80 | 15,74 | 16,39 | 30 | 1.558.252 |
| 20/12/2017 | 15,61 | 15,88 | +1,34% | 15,47 | 15,93 | 15,78 | 15,20 | 16,39 | 21 | 1.096.916 |
| 19/12/2017 | 15,75 | 15,67 | -1,94% | 15,55 | 15,87 | 15,63 | 15,57 | 15,67 | 29 | 960.241 |
| 18/12/2017 | 16,01 | 15,98 | -1,42% | 15,90 | 16,09 | 15,96 | 15,98 | 16,89 | 35 | 1.596.139 |
| 15/12/2017 | 16,45 | 16,21 | -1,70% | 16,00 | 16,45 | 16,12 | 16,20 | 16,21 | 43 | 1.826.780 |
| 14/12/2017 | 16,16 | 16,49 | +2,04% | 16,16 | 16,57 | 16,48 | 16,35 | 16,55 | 11 | 595.225 |
| 13/12/2017 | 16,74 | 16,16 | -3,23% | 16,16 | 16,77 | 16,64 | 16,16 | 17,05 | 19 | 1.293.230 |
| 12/12/2017 | 16,75 | 16,70 | -4,02% | 16,46 | 16,83 | 16,62 | 16,58 | 17,06 | 41 | 2.001.529 |
| 11/12/2017 | 17,00 | 17,40 | +2,11% | 16,79 | 17,40 | 16,95 | 16,75 | 17,40 | 17 | 947.719 |
| 8/12/2017 | 17,40 | 17,04 | -2,29% | 16,99 | 17,50 | 17,16 | 16,52 | 17,36 | 25 | 1.033.422 |
| 7/12/2017 | 17,09 | 17,44 | +0,81% | 17,09 | 17,44 | 17,16 | 17,00 | 17,44 | 12 | 417.039 |
| 6/12/2017 | 17,12 | 17,30 | +3,04% | 16,90 | 17,39 | 17,17 | 17,30 | 17,45 | 35 | 1.023.340 |
| 5/12/2017 | 16,61 | 16,79 | +1,27% | 16,47 | 16,86 | 16,72 | 16,70 | 16,89 | 27 | 849.688 |
| 4/12/2017 | 16,00 | 16,58 | +0,73% | 16,00 | 16,58 | 16,31 | 16,23 | 16,58 | 38 | 1.525.153 |
| 1/12/2017 | 15,00 | 16,46 | +9,73% | 15,00 | 16,46 | 15,87 | 15,75 | 16,46 | 50 | 2.580.521 |
| 30/11/2017 | 16,79 | 15,00 | -10,39% | 15,00 | 16,79 | 16,14 | 15,00 | 15,56 | 54 | 2.212.133 |
| 29/11/2017 | 16,91 | 16,74 | -0,95% | 16,63 | 16,94 | 16,76 | 16,65 | 16,96 | 28 | 1.586.081 |
| 28/11/2017 | 16,92 | 16,90 | -0,59% | 16,71 | 16,97 | 16,86 | 16,81 | 16,90 | 48 | 1.885.996 |
| 27/11/2017 | 17,33 | 17,00 | -1,79% | 16,81 | 17,44 | 16,95 | 16,93 | 17,48 | 24 | 693.635 |
| 24/11/2017 | 17,40 | 17,31 | +0,58% | 17,20 | 17,41 | 17,29 | 17,31 | 17,78 | 9 | 221.374 |
| 23/11/2017 | 17,20 | 17,21 | +0,94% | 17,00 | 17,30 | 17,12 | 17,21 | 17,77 | 12 | 381.863 |
| 22/11/2017 | 17,05 | 17,05 | -3,56% | 16,76 | 17,37 | 17,13 | 17,04 | 17,76 | 28 | 1.101.831 |
| 21/11/2017 | 17,25 | 17,68 | +2,14% | 16,85 | 17,68 | 17,22 | 17,04 | 17,68 | 22 | 788.992 |
| 17/11/2017 | 17,80 | 17,31 | -2,31% | 17,16 | 17,80 | 17,24 | 17,16 | 17,31 | 35 | 1.474.773 |
| 16/11/2017 | 17,79 | 17,72 | +3,57% | 17,30 | 17,79 | 17,52 | 17,30 | 17,72 | 28 | 1.344.295 |
| 14/11/2017 | 17,60 | 17,11 | -1,33% | 17,10 | 17,73 | 17,48 | 17,11 | 17,75 | 21 | 888.117 |
| 13/11/2017 | 17,30 | 17,34 | -1,20% | 16,94 | 17,48 | 17,19 | 16,92 | 17,34 | 34 | 1.923.809 |
| 10/11/2017 | 17,48 | 17,55 | +0,06% | 17,18 | 17,56 | 17,29 | 17,17 | 17,55 | 24 | 640.022 |
| 9/11/2017 | 17,58 | 17,54 | -0,85% | 17,50 | 17,66 | 17,57 | 17,45 | 17,93 | 22 | 913.648 |
| 8/11/2017 | 17,50 | 17,69 | -4,38% | 17,46 | 17,82 | 17,59 | 17,69 | 18,00 | 24 | 1.208.962 |
| 7/11/2017 | 17,75 | 18,50 | +3,47% | 17,46 | 18,50 | 17,56 | 17,48 | 18,50 | 46 | 2.046.056 |
| 6/11/2017 | 17,90 | 17,88 | -0,17% | 17,59 | 17,97 | 17,75 | 17,74 | 18,49 | 49 | 1.938.942 |
| 3/11/2017 | 18,70 | 17,91 | -4,89% | 17,91 | 18,70 | 18,17 | 17,91 | 18,83 | 46 | 2.443.161 |
| 1/11/2017 | 18,45 | 18,83 | +3,23% | 18,45 | 19,36 | 18,98 | 18,70 | 18,90 | 78 | 4.160.921 |
| 31/10/2017 | 18,40 | 18,24 | -0,65% | 17,90 | 18,40 | 18,21 | 18,08 | 18,24 | 43 | 2.229.408 |
| 30/10/2017 | 18,50 | 18,36 | -0,43% | 18,25 | 18,69 | 18,45 | 18,21 | 18,36 | 30 | 1.575.860 |
| 27/10/2017 | 18,20 | 18,44 | +1,32% | 18,13 | 18,76 | 18,58 | 18,44 | 18,98 | 29 | 1.408.623 |
| 26/10/2017 | 18,48 | 18,20 | -4,36% | 18,20 | 18,48 | 18,36 | 18,20 | 18,99 | 25 | 835.389 |
| 25/10/2017 | 18,47 | 19,03 | +0,48% | 18,43 | 19,16 | 18,69 | 18,26 | 19,03 | 24 | 1.243.434 |
| 24/10/2017 | 18,65 | 18,94 | +2,38% | 18,42 | 18,94 | 18,62 | 18,47 | 18,94 | 20 | 836.432 |
| 23/10/2017 | 19,28 | 18,50 | -4,19% | 18,50 | 19,28 | 18,89 | 18,50 | 19,38 | 25 | 800.985 |
| 20/10/2017 | 19,11 | 19,31 | +0,05% | 19,11 | 19,92 | 19,55 | 19,28 | 19,59 | 59 | 3.050.071 |
| 19/10/2017 | 19,67 | 19,30 | -2,13% | 19,15 | 19,67 | 19,36 | 19,30 | 19,59 | 36 | 2.257.792 |
| 18/10/2017 | 19,35 | 19,72 | +1,18% | 18,91 | 19,72 | 19,27 | 19,50 | 19,67 | 47 | 1.578.615 |
| 17/10/2017 | 18,61 | 19,49 | +4,39% | 18,45 | 19,49 | 18,72 | 18,49 | 19,49 | 51 | 3.190.601 |
| 16/10/2017 | 19,20 | 18,67 | +0,21% | 18,67 | 19,20 | 18,80 | 18,67 | 19,10 | 26 | 919.795 |
| 13/10/2017 | 19,59 | 18,63 | -2,05% | 18,63 | 19,59 | 19,02 | 18,63 | 18,96 | 31 | 989.479 |
| 11/10/2017 | 19,59 | 19,02 | -2,86% | 18,71 | 19,59 | 19,24 | 19,02 | 19,08 | 32 | 1.086.698 |
| 10/10/2017 | 19,00 | 19,58 | +2,14% | 19,00 | 19,58 | 19,37 | 19,36 | 19,58 | 18 | 801.940 |
| 9/10/2017 | 19,49 | 19,17 | -1,13% | 19,17 | 19,60 | 19,37 | 19,17 | 19,58 | 16 | 707.410 |
| 6/10/2017 | 19,68 | 19,39 | -1,47% | 19,00 | 19,68 | 19,32 | 19,29 | 19,79 | 24 | 1.288.818 |
| 5/10/2017 | 19,76 | 19,68 | +3,58% | 19,60 | 20,17 | 19,82 | 19,68 | 20,25 | 23 | 890.336 |
| 4/10/2017 | 20,02 | 19,00 | -8,43% | 19,00 | 20,69 | 19,77 | 19,00 | 20,39 | 38 | 1.316.699 |
| 3/10/2017 | 20,10 | 20,75 | +3,75% | 19,81 | 20,75 | 20,10 | 19,86 | 20,75 | 53 | 2.585.747 |
| 2/10/2017 | 20,14 | 20,00 | +1,47% | 19,81 | 20,34 | 19,95 | 19,80 | 20,10 | 113 | 7.039.070 |
| 29/9/2017 | 19,44 | 19,71 | +1,18% | 19,44 | 20,01 | 19,85 | 19,44 | 19,71 | 35 | 2.104.272 |
| 28/9/2017 | 19,81 | 19,48 | -1,81% | 19,00 | 19,82 | 19,54 | 19,45 | 19,80 | 26 | 1.933.460 |
| 27/9/2017 | 20,10 | 19,84 | -1,05% | 19,27 | 20,30 | 19,72 | 19,80 | 20,00 | 45 | 2.019.391 |
| 26/9/2017 | 20,46 | 20,05 | -0,40% | 19,85 | 20,55 | 20,09 | 20,05 | 20,74 | 31 | 893.561 |
| 25/9/2017 | 20,70 | 20,13 | -3,45% | 20,13 | 20,79 | 20,61 | 19,85 | 20,80 | 25 | 1.539.590 |
| 22/9/2017 | 21,05 | 20,85 | -0,81% | 20,81 | 21,05 | 20,91 | 20,82 | 20,99 | 11 | 783.753 |
| 21/9/2017 | 21,11 | 21,02 | +0,57% | 20,71 | 21,42 | 20,97 | 20,76 | 21,39 | 40 | 2.532.925 |
| 20/9/2017 | 21,77 | 20,90 | -3,51% | 20,90 | 21,77 | 21,30 | 20,90 | 21,51 | 54 | 2.467.296 |
| 19/9/2017 | 21,62 | 21,66 | 0,00% | 21,35 | 21,85 | 21,54 | 21,32 | 21,66 | 31 | 1.335.916 |
| 18/9/2017 | 22,14 | 21,66 | -0,64% | 21,41 | 22,29 | 21,75 | 21,54 | 21,66 | 42 | 2.413.325 |
| 15/9/2017 | 22,17 | 21,80 | -1,71% | 21,76 | 22,17 | 21,91 | 21,80 | 21,97 | 41 | 2.220.285 |
| 14/9/2017 | 22,63 | 22,18 | -0,45% | 21,77 | 22,63 | 22,06 | 21,71 | 22,18 | 40 | 2.054.653 |
| 13/9/2017 | 22,66 | 22,28 | +0,36% | 21,89 | 22,66 | 22,34 | 22,45 | 22,65 | 27 | 1.394.320 |
| 12/9/2017 | 21,85 | 22,20 | +3,45% | 21,85 | 22,51 | 22,31 | 21,52 | 22,51 | 62 | 4.206.389 |
| 11/9/2017 | 21,44 | 21,46 | +1,08% | 21,44 | 22,00 | 21,79 | 21,46 | 21,81 | 35 | 2.133.885 |
| 8/9/2017 | 21,52 | 21,23 | -1,26% | 20,82 | 21,65 | 21,34 | 20,54 | 21,32 | 35 | 2.464.643 |
| 6/9/2017 | 21,40 | 21,50 | -0,32% | 21,34 | 21,86 | 21,57 | 21,40 | 21,50 | 66 | 3.522.570 |
| 5/9/2017 | 21,20 | 21,57 | +2,76% | 21,05 | 21,57 | 21,38 | 21,30 | 21,57 | 54 | 2.414.415 |
| 4/9/2017 | 20,68 | 20,99 | +1,16% | 20,68 | 21,16 | 21,03 | 20,99 | 21,40 | 60 | 3.165.615 |
| 1/9/2017 | 20,85 | 20,75 | -0,72% | 20,68 | 21,39 | 20,84 | 20,67 | 20,75 | 114 | 8.608.655 |
| 31/8/2017 | 20,61 | 20,90 | +0,92% | 20,58 | 20,90 | 20,69 | 20,53 | 20,90 | 43 | 2.172.634 |
| 30/8/2017 | 20,50 | 20,71 | +2,07% | 20,50 | 20,90 | 20,65 | 20,71 | 21,00 | 35 | 935.585 |
| 29/8/2017 | 20,10 | 20,29 | -3,24% | 20,10 | 20,69 | 20,30 | 20,29 | 20,87 | 59 | 3.043.865 |
| 28/8/2017 | 20,88 | 20,97 | -0,71% | 20,46 | 21,10 | 20,73 | 20,28 | 20,97 | 69 | 3.314.007 |
| 25/8/2017 | 21,79 | 21,12 | -1,95% | 20,78 | 21,79 | 21,06 | 20,86 | 21,12 | 71 | 4.440.298 |
| 24/8/2017 | 21,75 | 21,54 | -1,69% | 21,54 | 21,95 | 21,74 | 21,50 | 21,96 | 23 | 1.008.884 |
| 23/8/2017 | 21,35 | 21,91 | +4,28% | 21,35 | 22,14 | 21,87 | 21,72 | 21,91 | 30 | 981.440 |
| 22/8/2017 | 21,10 | 21,01 | +2,49% | 21,01 | 21,62 | 21,19 | 21,01 | 21,62 | 31 | 1.633.944 |
| 21/8/2017 | 21,29 | 20,50 | -2,52% | 20,50 | 21,29 | 20,78 | 20,35 | 21,14 | 41 | 1.602.162 |
| 18/8/2017 | 20,50 | 21,03 | +2,39% | 20,50 | 21,39 | 21,12 | 21,03 | 21,11 | 68 | 4.258.594 |
| 17/8/2017 | 20,81 | 20,54 | -1,20% | 20,06 | 20,81 | 20,40 | 20,54 | 21,12 | 65 | 3.276.266 |
| 16/8/2017 | 21,19 | 20,79 | -1,89% | 20,79 | 21,50 | 21,16 | 20,79 | 21,28 | 48 | 1.869.062 |
| 15/8/2017 | 21,25 | 21,19 | -0,05% | 21,19 | 21,40 | 21,28 | 21,19 | 21,50 | 17 | 1.174.681 |
| 14/8/2017 | 20,99 | 21,20 | +1,24% | 20,99 | 21,39 | 21,17 | 20,95 | 21,35 | 36 | 1.827.641 |
| 11/8/2017 | 21,31 | 20,94 | -4,77% | 20,40 | 21,31 | 20,90 | 20,93 | 20,94 | 44 | 1.779.169 |
| 10/8/2017 | 22,13 | 21,99 | -1,30% | 21,95 | 22,13 | 21,99 | 21,99 | 22,27 | 13 | 791.910 |
| 9/8/2017 | 22,34 | 22,28 | -0,45% | 22,00 | 22,34 | 22,17 | 22,01 | 22,28 | 32 | 1.284.397 |
| 8/8/2017 | 22,57 | 22,38 | -1,06% | 22,31 | 22,57 | 22,41 | 22,33 | 22,89 | 20 | 430.414 |
| 7/8/2017 | 22,75 | 22,62 | -0,09% | 22,53 | 22,76 | 22,67 | 22,59 | 22,95 | 17 | 414.998 |
| 4/8/2017 | 22,96 | 22,64 | -1,31% | 22,52 | 23,10 | 22,77 | 22,66 | 23,00 | 11 | 464.555 |
| 3/8/2017 | 23,21 | 22,94 | -1,42% | 22,87 | 23,31 | 23,12 | 22,80 | 23,15 | 18 | 1.288.284 |
| 2/8/2017 | 22,34 | 23,27 | +3,19% | 22,28 | 23,27 | 22,82 | 22,80 | 23,27 | 30 | 1.388.081 |
| 1/8/2017 | 22,34 | 22,55 | +0,45% | 22,20 | 22,55 | 22,36 | 22,30 | 22,58 | 25 | 1.055.335 |
| 31/7/2017 | 22,62 | 22,45 | -0,75% | 22,45 | 22,62 | 22,50 | 22,45 | 23,00 | 22 | 1.278.507 |
| 28/7/2017 | 22,50 | 22,62 | -1,61% | 22,50 | 22,62 | 22,55 | 22,58 | 22,62 | 19 | 1.421.307 |
| 27/7/2017 | 23,46 | 22,99 | -2,71% | 22,89 | 23,53 | 23,03 | 22,91 | 23,05 | 47 | 3.239.184 |
| 26/7/2017 | 24,37 | 23,63 | -5,86% | 23,46 | 24,37 | 23,69 | 23,45 | 23,78 | 52 | 4.245.420 |
| 25/7/2017 | 24,65 | 25,10 | +1,95% | 24,33 | 25,10 | 24,48 | 24,20 | 25,10 | 33 | 2.433.951 |
| 24/7/2017 | 24,53 | 24,62 | +0,12% | 24,45 | 24,66 | 24,56 | 24,53 | 25,00 | 34 | 2.603.716 |
| 21/7/2017 | 24,02 | 24,59 | 0,00% | 24,02 | 24,64 | 24,58 | 24,50 | 25,10 | 22 | 1.027.820 |
| 20/7/2017 | 24,22 | 24,59 | -0,49% | 24,22 | 24,74 | 24,53 | 24,23 | 25,81 | 22 | 1.579.992 |
| 19/7/2017 | 24,70 | 24,71 | -0,96% | 24,51 | 24,71 | 24,67 | 24,51 | 24,71 | 13 | 641.560 |
| 18/7/2017 | 22,52 | 24,95 | +0,48% | 22,52 | 24,97 | 24,25 | 23,50 | 24,00 | 31 | 1.395.793 |
| 17/7/2017 | 24,30 | 24,83 | +1,93% | 24,30 | 24,96 | 24,73 | 24,83 | 24,95 | 20 | 1.120.366 |
| 14/7/2017 | 24,60 | 24,36 | -0,25% | 24,36 | 24,70 | 24,59 | 24,36 | 24,70 | 16 | 1.087.194 |
| 13/7/2017 | 24,40 | 24,42 | -0,04% | 24,15 | 24,60 | 24,32 | 24,16 | 24,54 | 24 | 1.233.470 |
| 12/7/2017 | 24,15 | 24,43 | +3,30% | 23,90 | 24,47 | 24,17 | 24,43 | 24,57 | 26 | 1.340.489 |
| 11/7/2017 | 23,73 | 23,65 | +0,81% | 23,51 | 24,10 | 23,83 | 21,96 | 23,95 | 20 | 850.884 |
| 10/7/2017 | 23,70 | 23,46 | -0,04% | 23,30 | 24,50 | 23,82 | 23,46 | 23,64 | 32 | 2.105.708 |
| 7/7/2017 | 23,47 | 23,47 | +0,64% | 23,32 | 23,51 | 23,43 | 23,11 | 23,55 | 10 | 717.169 |
| 6/7/2017 | 23,36 | 23,32 | +0,26% | 23,04 | 23,52 | 23,27 | 23,01 | 23,32 | 34 | 2.812.169 |
| 5/7/2017 | 23,12 | 23,26 | +1,44% | 23,12 | 23,71 | 23,39 | 23,26 | 23,69 | 42 | 2.772.563 |
| 4/7/2017 | 22,90 | 22,93 | 0,00% | 22,80 | 23,09 | 22,93 | 22,93 | 23,00 | 17 | 901.478 |
| 3/7/2017 | 22,47 | 22,93 | +2,05% | 22,31 | 22,93 | 22,71 | 22,30 | 23,78 | 26 | 1.469.623 |
| 30/6/2017 | 22,05 | 22,47 | +2,56% | 22,01 | 22,47 | 22,26 | 21,90 | 22,47 | 19 | 970.642 |
| 29/6/2017 | 22,29 | 21,91 | -3,48% | 21,67 | 22,29 | 22,00 | 21,91 | 22,99 | 23 | 864.869 |
| 28/6/2017 | 22,14 | 22,70 | +1,16% | 21,72 | 22,71 | 22,23 | 20,51 | 23,00 | 37 | 2.156.413 |
| 27/6/2017 | 22,04 | 22,44 | -1,41% | 22,04 | 22,79 | 22,55 | 22,44 | 22,67 | 24 | 1.590.009 |
| 26/6/2017 | 23,00 | 22,76 | -1,09% | 22,00 | 23,16 | 22,76 | 22,02 | 22,76 | 42 | 2.713.323 |
| 23/6/2017 | 23,00 | 23,01 | -0,82% | 22,80 | 23,80 | 23,07 | 23,01 | 23,15 | 90 | 5.792.531 |
| 22/6/2017 | 18,10 | 23,20 | +29,68% | 18,10 | 23,32 | 22,74 | 22,90 | 23,20 | 179 | 10.589.759 |
| 21/6/2017 | 18,69 | 17,89 | -2,56% | 17,80 | 18,69 | 18,12 | 17,75 | 18,34 | 30 | 668.671 |
| 20/6/2017 | 18,65 | 18,36 | -2,13% | 18,02 | 18,65 | 18,25 | 18,06 | 18,45 | 46 | 1.708.915 |
| 19/6/2017 | 19,10 | 18,76 | -1,16% | 18,60 | 19,55 | 18,77 | 18,76 | 18,89 | 48 | 1.571.643 |
| 16/6/2017 | 19,30 | 18,98 | -3,46% | 18,83 | 19,31 | 19,02 | 18,98 | 19,25 | 32 | 1.470.666 |
| 14/6/2017 | 19,50 | 19,66 | +0,67% | 19,47 | 19,66 | 19,56 | 19,50 | 19,70 | 30 | 1.162.107 |
| 13/6/2017 | 19,50 | 19,53 | -0,66% | 19,27 | 19,53 | 19,41 | 19,22 | 19,55 | 34 | 1.139.942 |
| 12/6/2017 | 19,83 | 19,66 | -1,55% | 19,55 | 19,89 | 19,74 | 19,50 | 19,84 | 24 | 1.222.349 |
| 9/6/2017 | 19,90 | 19,97 | +0,25% | 19,43 | 19,97 | 19,75 | 19,40 | 19,97 | 13 | 857.577 |
| 8/6/2017 | 19,30 | 19,92 | +1,94% | 19,04 | 19,92 | 19,41 | 19,36 | 21,83 | 45 | 1.598.029 |
| 7/6/2017 | 19,31 | 19,54 | -0,51% | 18,74 | 19,63 | 19,38 | 19,45 | 19,56 | 24 | 808.429 |
| 6/6/2017 | 19,85 | 19,64 | -0,86% | 19,38 | 19,85 | 19,52 | 19,36 | 19,90 | 27 | 1.241.526 |
| 5/6/2017 | 19,75 | 19,81 | -0,15% | 19,14 | 19,81 | 19,56 | 19,35 | 19,90 | 50 | 1.774.619 |
| 2/6/2017 | 20,60 | 19,84 | -5,25% | 19,01 | 20,60 | 19,57 | 19,45 | 19,84 | 86 | 3.751.188 |
| 1/6/2017 | 21,42 | 20,94 | -2,60% | 20,77 | 21,53 | 21,04 | 20,85 | 21,00 | 28 | 1.369.795 |
| 31/5/2017 | 21,31 | 21,50 | 0,00% | 20,83 | 21,50 | 21,18 | 20,78 | 21,50 | 43 | 2.582.543 |
| 30/5/2017 | 21,11 | 21,50 | +1,42% | 21,11 | 21,50 | 21,32 | 19,58 | 21,50 | 25 | 1.603.579 |
| 29/5/2017 | 20,97 | 21,20 | -2,93% | 20,60 | 21,29 | 21,13 | 20,98 | 21,20 | 21 | 1.062.987 |
| 26/5/2017 | 20,50 | 21,84 | +6,85% | 20,50 | 21,84 | 20,92 | 19,00 | 21,84 | 26 | 1.144.909 |
| 25/5/2017 | 20,00 | 20,44 | +5,04% | 19,95 | 20,71 | 20,39 | 20,44 | 20,65 | 55 | 2.853.417 |
| 24/5/2017 | 19,93 | 19,46 | 0,00% | 19,46 | 20,51 | 20,35 | 19,38 | 20,65 | 32 | 1.667.185 |
| 23/5/2017 | 19,20 | 19,46 | +0,10% | 18,76 | 19,82 | 19,62 | 19,46 | 20,00 | 49 | 2.197.324 |
| 22/5/2017 | 19,90 | 19,44 | -2,41% | 18,73 | 19,90 | 19,14 | 19,02 | 19,44 | 43 | 2.015.970 |
| 19/5/2017 | 18,65 | 19,92 | -0,90% | 18,65 | 20,49 | 19,77 | 19,70 | 19,92 | 48 | 2.794.585 |
| 18/5/2017 | 21,66 | 20,10 | -13,73% | 18,75 | 21,66 | 19,65 | 18,51 | 20,10 | 102 | 4.690.688 |
| 17/5/2017 | 22,21 | 23,30 | -0,21% | 22,21 | 23,35 | 23,12 | 22,02 | 23,30 | 35 | 2.224.863 |
| 16/5/2017 | 23,70 | 23,35 | -0,60% | 22,10 | 23,70 | 22,92 | 23,00 | 23,35 | 98 | 5.900.262 |
| 15/5/2017 | 24,00 | 23,49 | -2,13% | 23,47 | 24,00 | 23,75 | 23,49 | 23,98 | 31 | 2.237.466 |
| 12/5/2017 | 22,70 | 24,00 | +6,01% | 22,70 | 24,00 | 23,17 | 22,70 | 24,00 | 28 | 1.786.853 |
| 11/5/2017 | 22,44 | 22,64 | +2,44% | 22,38 | 22,68 | 22,54 | 22,61 | 22,70 | 18 | 1.285.010 |
| 10/5/2017 | 22,44 | 22,10 | -2,34% | 22,10 | 22,90 | 22,61 | 22,00 | 22,71 | 20 | 723.676 |
| 9/5/2017 | 22,63 | 22,63 | +1,03% | 22,57 | 22,86 | 22,71 | 22,41 | 22,73 | 24 | 1.135.470 |
| 8/5/2017 | 21,69 | 22,40 | +1,63% | 21,69 | 22,75 | 22,47 | 21,85 | 22,54 | 40 | 2.241.151 |
| 5/5/2017 | 22,25 | 22,04 | -1,61% | 21,79 | 22,33 | 22,04 | 22,04 | 22,48 | 23 | 1.053.919 |
| 4/5/2017 | 22,64 | 22,40 | -2,01% | 22,02 | 22,64 | 22,30 | 22,40 | 22,65 | 14 | 713.780 |
| 3/5/2017 | 22,07 | 22,86 | +0,31% | 22,07 | 23,10 | 22,79 | 22,07 | 22,86 | 40 | 2.445.543 |
| 2/5/2017 | 21,60 | 22,79 | +5,36% | 20,51 | 22,79 | 22,08 | 22,10 | 22,79 | 41 | 2.501.397 |
| 28/4/2017 | 20,95 | 21,63 | +3,00% | 20,95 | 21,79 | 21,49 | 21,63 | 21,92 | 35 | 1.685.698 |
| 27/4/2017 | 21,64 | 21,00 | 0,00% | 20,85 | 21,64 | 21,03 | 21,00 | 21,15 | 24 | 1.222.026 |
| 26/4/2017 | 21,50 | 21,00 | -2,69% | 21,00 | 21,58 | 21,45 | 21,00 | 21,65 | 18 | 840.870 |
| 25/4/2017 | 21,43 | 21,58 | +0,19% | 21,40 | 21,81 | 21,54 | 21,58 | 22,00 | 25 | 1.816.422 |
| 24/4/2017 | 21,36 | 21,54 | +0,84% | 21,36 | 21,75 | 21,46 | 21,45 | 21,69 | 34 | 1.970.924 |
| 20/4/2017 | 21,00 | 21,36 | -0,37% | 21,00 | 21,36 | 21,16 | 21,01 | 21,36 | 23 | 1.358.612 |
| 19/4/2017 | 21,48 | 21,44 | -0,28% | 20,83 | 21,48 | 20,99 | 20,50 | 21,44 | 19 | 1.036.112 |
| 18/4/2017 | 21,01 | 21,50 | +2,87% | 20,82 | 21,50 | 21,28 | 21,00 | 21,50 | 47 | 2.799.629 |
| 17/4/2017 | 21,14 | 20,90 | +4,55% | 20,39 | 21,14 | 20,91 | 20,50 | 20,90 | 42 | 2.681.354 |
| 13/4/2017 | 20,72 | 19,99 | -4,54% | 19,50 | 20,72 | 19,96 | 19,75 | 20,19 | 45 | 3.437.639 |
| 12/4/2017 | 20,20 | 20,94 | +4,18% | 19,99 | 20,94 | 20,59 | 20,00 | 20,60 | 40 | 3.140.407 |
| 11/4/2017 | 19,34 | 20,10 | +5,73% | 19,34 | 20,35 | 19,92 | 20,00 | 20,30 | 52 | 3.246.731 |
| 10/4/2017 | 19,45 | 19,01 | -1,60% | 19,01 | 19,45 | 19,25 | 19,01 | 19,44 | 23 | 1.128.336 |
| 7/4/2017 | 18,91 | 19,32 | +2,77% | 18,82 | 19,32 | 19,14 | 18,60 | 19,32 | 11 | 541.679 |
| 6/4/2017 | 18,20 | 18,80 | -0,37% | 18,20 | 19,05 | 18,80 | 18,50 | 18,92 | 16 | 1.090.901 |
| 5/4/2017 | 18,44 | 18,87 | +2,55% | 18,44 | 19,15 | 18,83 | 18,27 | 18,87 | 32 | 1.646.255 |
| 4/4/2017 | 19,26 | 18,40 | -4,17% | 18,29 | 19,26 | 18,64 | 18,30 | 18,40 | 37 | 1.758.076 |
| 3/4/2017 | 19,57 | 19,20 | -3,23% | 19,20 | 19,64 | 19,32 | 19,20 | 19,89 | 30 | 1.634.868 |
| 31/3/2017 | 19,90 | 19,84 | -0,55% | 19,69 | 19,90 | 19,78 | 19,60 | 19,84 | 33 | 2.208.053 |
| 30/3/2017 | 18,92 | 19,95 | +2,94% | 18,92 | 19,95 | 19,46 | 19,41 | 20,99 | 27 | 959.699 |
| 29/3/2017 | 19,57 | 19,38 | -2,66% | 18,84 | 19,57 | 19,09 | 18,87 | 19,38 | 41 | 1.620.451 |
| 28/3/2017 | 20,57 | 19,91 | -5,42% | 19,88 | 20,64 | 20,18 | 19,90 | 20,78 | 24 | 1.160.352 |
| 27/3/2017 | 20,80 | 21,05 | +1,94% | 20,20 | 21,05 | 20,77 | 20,21 | 21,06 | 58 | 745.663 |
| 24/3/2017 | 20,63 | 20,65 | +4,77% | 20,52 | 21,32 | 20,80 | 20,01 | 20,65 | 46 | 2.785.539 |
| 23/3/2017 | 19,35 | 19,71 | -3,29% | 19,35 | 21,08 | 20,38 | 19,71 | 21,30 | 57 | 3.535.620 |
| 22/3/2017 | 20,60 | 20,38 | -0,97% | 19,45 | 20,60 | 20,07 | 19,45 | 20,59 | 47 | 2.700.585 |
| 21/3/2017 | 20,12 | 20,58 | +2,39% | 19,99 | 20,58 | 20,24 | 19,71 | 20,58 | 32 | 1.744.809 |
| 20/3/2017 | 20,55 | 20,10 | -3,32% | 19,62 | 20,55 | 20,04 | 19,65 | 20,20 | 26 | 1.569.755 |
| 17/3/2017 | 21,41 | 20,79 | -2,81% | 20,10 | 21,47 | 20,72 | 20,78 | 20,79 | 40 | 1.867.525 |
| 16/3/2017 | 21,83 | 21,39 | +0,75% | 20,75 | 22,00 | 21,39 | 21,13 | 21,39 | 45 | 2.321.354 |
| 15/3/2017 | 21,40 | 21,23 | -0,14% | 21,18 | 21,59 | 21,30 | 21,23 | 22,00 | 38 | 2.360.043 |
| 14/3/2017 | 21,25 | 21,26 | 0,00% | 21,17 | 21,44 | 21,29 | 20,95 | 21,40 | 21 | 1.211.672 |
| 13/3/2017 | 21,75 | 21,26 | -0,14% | 21,00 | 21,80 | 21,38 | 19,62 | 21,49 | 26 | 1.261.501 |
| 10/3/2017 | 21,14 | 21,29 | -0,42% | 20,98 | 22,00 | 21,24 | 20,81 | 21,70 | 53 | 3.469.449 |
| 9/3/2017 | 22,32 | 21,38 | -4,43% | 21,21 | 22,32 | 21,56 | 21,14 | 21,38 | 30 | 2.054.809 |
| 8/3/2017 | 23,99 | 22,37 | -2,10% | 22,32 | 23,99 | 22,73 | 22,32 | 22,80 | 41 | 1.966.217 |
| 7/3/2017 | 22,84 | 22,85 | +1,38% | 22,78 | 23,05 | 22,92 | 22,85 | 23,10 | 15 | 1.036.285 |
| 6/3/2017 | 22,50 | 22,54 | +0,40% | 22,40 | 22,73 | 22,56 | 22,00 | 22,85 | 24 | 1.292.902 |
| 3/3/2017 | 22,10 | 22,45 | +2,56% | 22,05 | 22,45 | 22,23 | 22,09 | 22,45 | 17 | 649.126 |
| 2/3/2017 | 22,18 | 21,89 | -1,44% | 21,84 | 22,28 | 22,08 | 21,75 | 22,10 | 34 | 2.257.354 |
| 1/3/2017 | 22,36 | 22,21 | -0,45% | 22,12 | 22,40 | 22,27 | 22,05 | 22,27 | 15 | 632.658 |
| 24/2/2017 | 22,15 | 22,31 | +0,50% | 21,70 | 22,38 | 22,09 | 21,97 | 22,31 | 50 | 2.815.041 |
| 23/2/2017 | 22,33 | 22,20 | +0,36% | 22,05 | 22,70 | 22,51 | 22,15 | 22,55 | 39 | 2.285.290 |
| 22/2/2017 | 22,30 | 22,12 | -0,27% | 21,97 | 22,65 | 22,24 | 22,04 | 22,22 | 50 | 3.430.730 |
| 21/2/2017 | 21,77 | 22,18 | +2,21% | 21,77 | 22,54 | 22,16 | 22,11 | 22,29 | 42 | 2.850.869 |
| 20/2/2017 | 21,32 | 21,70 | +1,88% | 21,20 | 21,82 | 21,47 | 21,68 | 22,00 | 34 | 1.787.067 |
| 17/2/2017 | 20,90 | 21,30 | +0,47% | 20,90 | 21,30 | 21,03 | 20,72 | 21,30 | 47 | 2.234.271 |
| 16/2/2017 | 20,67 | 21,20 | +2,96% | 20,67 | 21,20 | 20,99 | 20,82 | 21,20 | 40 | 2.744.615 |
| 15/2/2017 | 19,69 | 20,59 | +4,73% | 19,69 | 20,77 | 20,26 | 19,96 | 20,65 | 51 | 2.427.786 |
| 14/2/2017 | 19,61 | 19,66 | -0,96% | 19,45 | 19,74 | 19,63 | 19,45 | 19,66 | 38 | 1.757.226 |
| 13/2/2017 | 19,74 | 19,85 | +1,12% | 19,65 | 19,85 | 19,73 | 19,55 | 19,85 | 21 | 728.168 |
| 10/2/2017 | 19,24 | 19,63 | +2,03% | 19,14 | 19,69 | 19,45 | 19,26 | 19,85 | 79 | 4.121.274 |
| 9/2/2017 | 19,00 | 19,24 | -0,62% | 18,82 | 19,48 | 19,02 | 19,00 | 19,24 | 50 | 1.974.670 |
| 8/2/2017 | 19,35 | 19,36 | +0,10% | 19,00 | 19,40 | 19,22 | 18,95 | 19,36 | 66 | 3.135.298 |
| 7/2/2017 | 19,31 | 19,34 | +0,42% | 18,80 | 19,37 | 19,15 | 18,80 | 19,34 | 54 | 2.162.065 |
| 6/2/2017 | 19,86 | 19,26 | -3,12% | 19,26 | 19,86 | 19,51 | 19,15 | 19,50 | 54 | 2.319.787 |
| 3/2/2017 | 19,70 | 19,88 | +0,15% | 19,70 | 19,88 | 19,80 | 19,72 | 19,88 | 32 | 1.556.836 |
| 2/2/2017 | 19,86 | 19,85 | +0,20% | 19,68 | 20,21 | 19,87 | 19,55 | 19,85 | 34 | 2.139.030 |
| 1/2/2017 | 19,75 | 19,81 | +1,12% | 19,50 | 19,97 | 19,76 | 19,55 | 19,97 | 34 | 1.992.682 |
| 31/1/2017 | 18,87 | 19,59 | +4,93% | 18,85 | 19,65 | 19,36 | 19,59 | 19,75 | 59 | 2.662.983 |
| 30/1/2017 | 19,09 | 18,67 | -4,01% | 18,67 | 19,17 | 18,87 | 18,52 | 19,00 | 48 | 2.374.581 |
| 27/1/2017 | 19,63 | 19,45 | -1,07% | 19,25 | 19,63 | 19,44 | 19,15 | 19,45 | 25 | 925.620 |
| 26/1/2017 | 19,58 | 19,66 | +6,79% | 19,49 | 19,83 | 19,58 | 19,39 | 19,70 | 54 | 2.381.357 |
| 24/1/2017 | 19,50 | 18,41 | -5,64% | 18,41 | 19,73 | 19,46 | 18,41 | 19,65 | 44 | 2.712.798 |
| 23/1/2017 | 19,43 | 19,51 | +0,26% | 19,01 | 19,56 | 19,29 | 19,20 | 19,59 | 107 | 6.833.145 |
| 20/1/2017 | 19,00 | 19,46 | +2,69% | 19,00 | 19,46 | 19,29 | 19,00 | 19,46 | 119 | 6.919.043 |
| 19/1/2017 | 18,50 | 18,95 | +5,22% | 18,40 | 18,95 | 18,82 | 18,63 | 18,98 | 42 | 2.633.362 |
| 18/1/2017 | 18,60 | 18,01 | -2,86% | 18,01 | 18,65 | 18,50 | 18,01 | 18,65 | 31 | 1.228.761 |
| 17/1/2017 | 18,27 | 18,54 | +1,31% | 18,19 | 18,54 | 18,33 | 18,23 | 18,60 | 55 | 2.211.790 |
| 16/1/2017 | 18,51 | 18,30 | -1,13% | 18,26 | 18,51 | 18,39 | 18,01 | 18,40 | 23 | 1.051.989 |
| 13/1/2017 | 18,50 | 18,51 | +3,52% | 18,20 | 18,90 | 18,54 | 18,17 | 18,51 | 77 | 4.269.735 |
| 12/1/2017 | 17,39 | 17,88 | +5,67% | 17,39 | 18,45 | 18,11 | 17,88 | 18,50 | 95 | 4.937.972 |
| 11/1/2017 | 17,43 | 16,92 | -2,20% | 16,92 | 17,51 | 17,18 | 16,92 | 17,39 | 46 | 2.122.498 |
| 10/1/2017 | 17,80 | 17,30 | -2,86% | 17,30 | 17,86 | 17,69 | 17,30 | 17,47 | 55 | 2.977.920 |
| 9/1/2017 | 17,85 | 17,81 | -0,28% | 17,74 | 18,11 | 17,91 | 17,76 | 17,88 | 56 | 2.810.685 |
| 6/1/2017 | 17,89 | 17,86 | +0,34% | 17,70 | 17,89 | 17,80 | 17,70 | 17,86 | 21 | 742.470 |
| 5/1/2017 | 17,92 | 17,80 | -0,67% | 17,78 | 18,09 | 17,91 | 17,80 | 18,10 | 32 | 1.527.959 |
| 4/1/2017 | 18,13 | 17,92 | -1,21% | 17,83 | 18,34 | 18,02 | 17,80 | 18,05 | 48 | 2.666.293 |
| 3/1/2017 | 17,54 | 18,14 | +3,42% | 17,54 | 18,22 | 18,05 | 17,85 | 18,14 | 58 | 2.463.216 |
| 2/1/2017 | 16,50 | 17,54 | +2,57% | 16,50 | 17,54 | 17,17 | 17,05 | 17,55 | 27 | 915.273 |
| 29/12/2016 | 17,01 | 17,10 | -0,29% | 16,95 | 17,49 | 17,10 | 17,10 | 17,13 | 16 | 644.907 |
| 28/12/2016 | 16,95 | 17,15 | +3,88% | 16,83 | 17,25 | 17,15 | 16,60 | 17,28 | 52 | 2.194.654 |
| 27/12/2016 | 16,95 | 16,51 | -1,84% | 16,51 | 16,95 | 16,79 | 16,51 | 16,99 | 19 | 666.824 |
| 26/12/2016 | 16,55 | 16,82 | +0,42% | 16,55 | 16,93 | 16,84 | 16,82 | 16,96 | 38 | 1.596.465 |
| 23/12/2016 | 17,05 | 16,75 | -1,18% | 16,48 | 17,05 | 16,66 | 16,48 | 16,99 | 28 | 953.299 |
| 22/12/2016 | 16,96 | 16,95 | +1,62% | 16,68 | 17,00 | 16,78 | 16,65 | 17,00 | 37 | 1.361.554 |
| 21/12/2016 | 16,36 | 16,68 | +1,96% | 14,51 | 16,68 | 16,32 | 16,64 | 16,88 | 42 | 1.854.915 |
| 20/12/2016 | 16,61 | 16,36 | -0,79% | 16,07 | 16,69 | 16,37 | 16,22 | 16,36 | 40 | 1.866.677 |
| 19/12/2016 | 16,00 | 16,49 | +3,06% | 15,80 | 16,57 | 16,37 | 14,30 | 16,98 | 84 | 4.001.624 |
| 16/12/2016 | 15,22 | 16,00 | +7,89% | 15,22 | 16,33 | 15,74 | 15,36 | 16,00 | 73 | 2.899.211 |
| 15/12/2016 | 14,72 | 14,83 | +1,16% | 14,40 | 15,10 | 14,82 | 14,31 | 14,75 | 34 | 1.239.753 |
| 14/12/2016 | 14,02 | 14,66 | +7,79% | 13,67 | 14,80 | 14,40 | 14,31 | 14,75 | 66 | 2.464.075 |
| 13/12/2016 | 13,72 | 13,60 | +0,59% | 13,40 | 13,84 | 13,52 | 13,55 | 14,04 | 73 | 2.342.129 |
| 12/12/2016 | 14,00 | 13,52 | -2,10% | 13,52 | 14,10 | 13,83 | 13,50 | 14,02 | 47 | 1.789.877 |
| 9/12/2016 | 14,12 | 13,81 | -1,00% | 13,81 | 14,22 | 14,10 | 13,81 | 14,34 | 41 | 1.731.099 |
| 8/12/2016 | 13,74 | 13,95 | +2,20% | 13,74 | 14,41 | 14,00 | 13,80 | 14,68 | 53 | 2.281.586 |
| 7/12/2016 | 13,60 | 13,65 | +0,37% | 13,30 | 13,65 | 13,42 | 13,65 | 13,71 | 64 | 2.657.122 |
| 6/12/2016 | 13,60 | 13,60 | -4,83% | 13,33 | 13,69 | 13,51 | 13,50 | 14,29 | 63 | 2.140.200 |
| 5/12/2016 | 14,27 | 14,29 | +4,92% | 13,48 | 14,29 | 13,75 | 13,50 | 14,29 | 52 | 2.036.263 |
| 2/12/2016 | 14,46 | 13,62 | -2,01% | 13,02 | 14,46 | 13,67 | 13,62 | 13,80 | 155 | 3.199.672 |
| 1/12/2016 | 14,81 | 13,90 | -6,14% | 13,85 | 14,85 | 14,15 | 13,88 | 14,50 | 73 | 2.562.898 |
| 30/11/2016 | 14,79 | 14,81 | +1,16% | 14,58 | 14,81 | 14,70 | 14,64 | 14,81 | 50 | 2.103.600 |
| 29/11/2016 | 14,92 | 14,64 | -0,61% | 14,41 | 14,96 | 14,68 | 14,45 | 14,71 | 32 | 1.465.393 |
| 28/11/2016 | 14,69 | 14,73 | +2,43% | 14,62 | 14,79 | 14,69 | 14,73 | 14,98 | 57 | 2.512.107 |
| 25/11/2016 | 14,82 | 14,38 | -2,97% | 14,38 | 14,82 | 14,49 | 14,33 | 14,50 | 45 | 1.690.435 |
| 24/11/2016 | 14,84 | 14,82 | +0,07% | 14,55 | 15,49 | 14,86 | 14,55 | 14,99 | 26 | 1.122.163 |
| 23/11/2016 | 15,02 | 14,81 | +2,14% | 14,72 | 15,18 | 14,88 | 14,70 | 15,18 | 39 | 1.473.916 |
| 22/11/2016 | 14,87 | 14,50 | -1,83% | 14,50 | 15,21 | 14,99 | 14,50 | 15,47 | 54 | 1.992.356 |
| 21/11/2016 | 14,70 | 14,77 | +1,72% | 14,60 | 14,90 | 14,76 | 14,59 | 14,85 | 42 | 1.829.679 |
| 18/11/2016 | 14,48 | 14,52 | -0,55% | 14,25 | 14,61 | 14,46 | 14,10 | 14,59 | 42 | 1.360.027 |
| 17/11/2016 | 14,75 | 14,60 | -0,61% | 14,50 | 14,82 | 14,66 | 14,11 | 15,00 | 42 | 1.946.157 |
| 16/11/2016 | 14,00 | 14,69 | +5,15% | 14,00 | 14,85 | 14,56 | 14,60 | 15,00 | 79 | 2.300.813 |
| 14/11/2016 | 14,52 | 13,97 | -3,79% | 13,46 | 14,78 | 14,25 | 13,97 | 14,58 | 92 | 3.610.159 |
| 11/11/2016 | 15,70 | 14,52 | -8,62% | 13,35 | 15,70 | 14,17 | 14,52 | 14,65 | 154 | 7.601.922 |
| 10/11/2016 | 17,32 | 15,89 | -7,13% | 15,75 | 17,32 | 16,25 | 15,50 | 17,10 | 61 | 2.942.810 |
| 9/11/2016 | 17,00 | 17,11 | -2,23% | 16,17 | 17,22 | 16,76 | 16,80 | 17,32 | 32 | 1.278.968 |
| 8/11/2016 | 17,35 | 17,50 | +0,81% | 17,01 | 17,50 | 17,22 | 16,60 | 17,50 | 32 | 1.608.592 |
| 7/11/2016 | 17,17 | 17,36 | +3,52% | 17,10 | 17,36 | 17,25 | 17,33 | 17,47 | 43 | 1.919.214 |
| 4/11/2016 | 17,04 | 16,77 | -1,35% | 16,68 | 17,19 | 16,90 | 16,60 | 17,17 | 74 | 3.871.797 |
| 3/11/2016 | 17,45 | 17,00 | -1,28% | 17,00 | 17,69 | 17,28 | 17,00 | 17,48 | 56 | 2.903.099 |
| 1/11/2016 | 17,62 | 17,22 | -2,44% | 17,00 | 17,79 | 17,33 | 17,18 | 17,78 | 75 | 4.623.663 |
| 31/10/2016 | 17,58 | 17,65 | 0,00% | 17,31 | 17,65 | 17,41 | 17,30 | 17,65 | 33 | 1.198.228 |
| 28/10/2016 | 17,45 | 17,65 | +7,62% | 17,15 | 17,65 | 17,38 | 16,39 | 17,65 | 47 | 2.411.408 |
| 27/10/2016 | 17,14 | 16,40 | -3,36% | 16,40 | 17,64 | 17,27 | 16,40 | 17,59 | 66 | 4.132.417 |
| 26/10/2016 | 17,10 | 16,97 | -1,34% | 16,90 | 17,64 | 17,00 | 16,37 | 17,64 | 47 | 2.659.869 |
| 25/10/2016 | 17,43 | 17,20 | -1,15% | 16,84 | 17,43 | 17,14 | 17,10 | 17,64 | 42 | 3.106.866 |
| 24/10/2016 | 17,85 | 17,40 | -2,96% | 17,33 | 17,91 | 17,49 | 17,40 | 17,65 | 28 | 1.892.541 |
| 21/10/2016 | 17,34 | 17,93 | +3,40% | 17,22 | 17,93 | 17,57 | 17,93 | 17,95 | 59 | 2.859.281 |
| 20/10/2016 | 17,43 | 17,34 | -0,52% | 17,27 | 17,72 | 17,49 | 17,34 | 17,38 | 30 | 1.329.577 |
| 19/10/2016 | 17,64 | 17,43 | +0,52% | 17,43 | 17,64 | 17,48 | 17,43 | 17,57 | 31 | 1.313.340 |
| 18/10/2016 | 17,68 | 17,34 | -1,25% | 17,34 | 17,71 | 17,54 | 17,34 | 17,94 | 38 | 1.880.880 |
| 17/10/2016 | 17,33 | 17,56 | -0,68% | 17,33 | 17,95 | 17,56 | 17,55 | 17,70 | 40 | 1.965.341 |
| 14/10/2016 | 17,51 | 17,68 | +2,85% | 15,54 | 17,68 | 17,40 | 17,49 | 17,68 | 43 | 1.505.529 |
| 13/10/2016 | 15,83 | 17,19 | +3,31% | 15,83 | 17,37 | 17,19 | 17,19 | 17,50 | 58 | 2.534.800 |
| 11/10/2016 | 16,83 | 16,64 | +0,79% | 16,47 | 17,00 | 16,70 | 16,34 | 16,64 | 36 | 1.279.769 |
| 10/10/2016 | 16,96 | 16,51 | -0,90% | 16,51 | 17,33 | 17,07 | 16,51 | 16,96 | 49 | 2.173.661 |
| 7/10/2016 | 15,82 | 16,66 | +1,52% | 15,82 | 16,98 | 16,71 | 16,66 | 17,05 | 57 | 2.215.904 |
| 6/10/2016 | 15,75 | 16,41 | +0,24% | 15,66 | 16,41 | 15,91 | 15,75 | 16,41 | 34 | 944.035 |
| 5/10/2016 | 15,79 | 16,37 | +5,54% | 15,55 | 16,37 | 15,85 | 15,51 | 16,37 | 25 | 781.704 |
| 4/10/2016 | 15,51 | 15,51 | -1,52% | 15,51 | 15,90 | 15,68 | 15,51 | 15,93 | 31 | 1.144.820 |
| 3/10/2016 | 15,74 | 15,75 | +0,19% | 15,51 | 16,00 | 15,67 | 15,51 | 15,80 | 23 | 989.105 |
| 30/9/2016 | 15,79 | 15,72 | +1,68% | 15,51 | 15,79 | 15,67 | 15,52 | 15,80 | 37 | 1.302.414 |
| 29/9/2016 | 16,15 | 15,46 | -3,44% | 15,46 | 16,38 | 16,05 | 15,46 | 16,00 | 23 | 982.555 |
| 28/9/2016 | 16,86 | 16,01 | -0,31% | 15,86 | 16,86 | 16,04 | 15,90 | 16,01 | 49 | 2.334.816 |
| 27/9/2016 | 16,50 | 16,06 | -3,19% | 16,03 | 16,59 | 16,23 | 15,52 | 16,60 | 36 | 2.175.084 |
| 26/9/2016 | 16,71 | 16,59 | -2,30% | 15,47 | 16,81 | 16,49 | 15,47 | 16,59 | 33 | 1.614.851 |
| 23/9/2016 | 16,70 | 16,98 | +0,77% | 16,66 | 16,98 | 16,80 | 15,42 | 16,98 | 39 | 1.652.412 |
| 22/9/2016 | 16,60 | 16,85 | +2,31% | 16,44 | 16,85 | 16,67 | 16,85 | 16,86 | 41 | 1.885.350 |
| 21/9/2016 | 16,19 | 16,47 | +2,74% | 15,96 | 16,47 | 16,28 | 15,95 | 16,47 | 35 | 1.827.272 |
| 20/9/2016 | 15,31 | 16,03 | +2,10% | 15,31 | 16,03 | 15,96 | 16,03 | 16,17 | 36 | 1.544.053 |
| 19/9/2016 | 15,57 | 15,70 | +3,56% | 15,57 | 15,80 | 15,71 | 15,19 | 15,80 | 24 | 1.130.176 |
| 16/9/2016 | 15,32 | 15,16 | -2,32% | 14,95 | 15,32 | 15,15 | 15,00 | 15,67 | 40 | 1.553.640 |
| 15/9/2016 | 14,55 | 15,52 | +6,67% | 14,55 | 15,52 | 15,01 | 14,30 | 15,52 | 27 | 1.240.364 |
| 14/9/2016 | 14,85 | 14,55 | -0,82% | 14,50 | 14,85 | 14,58 | 14,26 | 14,69 | 35 | 1.241.441 |
| 13/9/2016 | 15,20 | 14,67 | -4,31% | 14,64 | 15,20 | 14,79 | 14,67 | 14,89 | 24 | 1.042.790 |
| 12/9/2016 | 15,50 | 15,33 | -1,86% | 15,07 | 15,50 | 15,29 | 15,10 | 15,42 | 32 | 1.445.458 |
| 9/9/2016 | 16,19 | 15,62 | -4,76% | 15,62 | 16,19 | 15,78 | 15,03 | 15,89 | 51 | 2.295.065 |
| 8/9/2016 | 16,30 | 16,40 | +0,80% | 16,29 | 16,57 | 16,38 | 16,27 | 16,40 | 29 | 1.114.193 |
| 6/9/2016 | 16,20 | 16,27 | +1,69% | 16,00 | 16,43 | 16,17 | 16,11 | 16,60 | 28 | 986.806 |
| 5/9/2016 | 16,50 | 16,00 | -2,50% | 16,00 | 16,56 | 16,31 | 16,00 | 16,24 | 44 | 2.185.855 |
| 2/9/2016 | 15,70 | 16,41 | +5,73% | 15,70 | 16,50 | 16,30 | 16,41 | 16,48 | 52 | 2.211.664 |
| 1/9/2016 | 15,00 | 15,52 | +2,85% | 15,00 | 15,70 | 15,40 | 15,11 | 15,75 | 26 | 1.033.739 |
| 31/8/2016 | 14,85 | 15,09 | +1,14% | 14,85 | 15,47 | 15,03 | 14,61 | 15,47 | 10 | 419.340 |
| 30/8/2016 | 15,00 | 14,92 | -0,53% | 14,92 | 15,11 | 15,00 | 14,92 | 15,02 | 12 | 544.773 |
| 29/8/2016 | 14,83 | 15,00 | +1,01% | 14,70 | 15,18 | 14,99 | 14,27 | 15,00 | 23 | 780.306 |
| 26/8/2016 | 14,99 | 14,85 | +2,27% | 14,70 | 15,30 | 14,99 | 14,50 | 14,85 | 25 | 1.183.294 |
| 25/8/2016 | 14,91 | 14,52 | -3,20% | 14,52 | 14,97 | 14,82 | 14,52 | 14,99 | 21 | 649.142 |
| 24/8/2016 | 14,94 | 15,00 | +3,31% | 14,79 | 15,13 | 14,99 | 14,86 | 15,29 | 29 | 1.186.311 |
| 23/8/2016 | 15,45 | 14,52 | -5,59% | 14,52 | 15,78 | 15,10 | 14,52 | 15,29 | 55 | 1.989.814 |
| 22/8/2016 | 15,45 | 15,38 | -2,60% | 15,38 | 15,51 | 15,43 | 15,01 | 15,69 | 29 | 1.239.625 |
| 19/8/2016 | 15,56 | 15,79 | +2,00% | 15,42 | 15,79 | 15,60 | 15,45 | 15,79 | 21 | 1.176.549 |
| 18/8/2016 | 15,50 | 15,48 | +0,06% | 15,48 | 15,87 | 15,66 | 15,48 | 15,76 | 21 | 932.159 |
| 17/8/2016 | 15,50 | 15,47 | -1,40% | 15,30 | 15,53 | 15,45 | 15,35 | 15,68 | 16 | 554.851 |
| 16/8/2016 | 15,55 | 15,69 | -0,70% | 15,39 | 15,69 | 15,55 | 14,29 | 15,70 | 17 | 563.048 |
| 15/8/2016 | 15,00 | 15,80 | +1,02% | 15,00 | 15,81 | 15,57 | 14,26 | 15,80 | 58 | 2.542.207 |
| 12/8/2016 | 15,62 | 15,64 | -0,32% | 15,61 | 15,79 | 15,67 | 15,50 | 15,70 | 17 | 674.036 |
| 11/8/2016 | 15,42 | 15,69 | +2,28% | 15,33 | 15,69 | 15,54 | 15,54 | 15,69 | 20 | 649.873 |
| 10/8/2016 | 15,29 | 15,34 | -3,94% | 15,29 | 15,78 | 15,46 | 15,24 | 15,34 | 52 | 2.228.810 |
| 9/8/2016 | 15,15 | 15,97 | +7,76% | 15,01 | 15,97 | 15,21 | 14,76 | 15,97 | 27 | 956.323 |
| 8/8/2016 | 15,20 | 14,82 | -2,31% | 14,82 | 15,26 | 15,13 | 14,82 | 15,20 | 22 | 778.938 |
| 5/8/2016 | 15,47 | 15,17 | +9,22% | 14,92 | 15,99 | 15,36 | 15,00 | 15,20 | 54 | 2.198.465 |
| 4/8/2016 | 14,29 | 13,89 | -3,81% | 13,89 | 15,52 | 15,01 | 13,89 | 14,15 | 81 | 2.466.000 |
| 3/8/2016 | 13,90 | 14,44 | +4,26% | 13,65 | 14,59 | 14,36 | 14,32 | 14,59 | 54 | 2.135.558 |
| 2/8/2016 | 14,01 | 13,85 | -7,67% | 13,85 | 14,27 | 14,04 | 13,85 | 14,69 | 49 | 1.861.268 |
| 1/8/2016 | 14,59 | 15,00 | +2,25% | 13,97 | 15,00 | 14,31 | 13,94 | 15,00 | 66 | 2.721.941 |
| 29/7/2016 | 14,06 | 14,67 | +4,19% | 14,00 | 14,67 | 14,29 | 13,71 | 14,67 | 49 | 1.802.764 |
| 28/7/2016 | 13,93 | 14,08 | -0,64% | 13,85 | 14,31 | 13,94 | 13,80 | 14,08 | 32 | 881.323 |
| 27/7/2016 | 14,17 | 14,17 | +0,85% | 13,99 | 14,68 | 14,14 | 13,97 | 14,35 | 46 | 1.451.330 |
| 26/7/2016 | 14,27 | 14,05 | -2,36% | 14,00 | 14,30 | 14,09 | 14,05 | 14,19 | 43 | 1.535.149 |
| 25/7/2016 | 14,03 | 14,39 | -3,10% | 14,00 | 14,60 | 14,20 | 14,20 | 14,30 | 64 | 2.724.167 |
| 22/7/2016 | 14,68 | 14,85 | +0,81% | 14,68 | 14,85 | 14,74 | 14,66 | 14,85 | 26 | 1.219.725 |
| 21/7/2016 | 14,58 | 14,73 | +2,51% | 14,58 | 15,75 | 14,71 | 14,73 | 14,85 | 34 | 1.192.302 |
| 20/7/2016 | 14,40 | 14,37 | +0,42% | 14,35 | 14,58 | 14,41 | 14,37 | 14,50 | 40 | 1.496.784 |
| 19/7/2016 | 14,69 | 14,31 | -8,15% | 14,19 | 15,08 | 14,49 | 14,35 | 14,60 | 60 | 2.247.573 |
| 18/7/2016 | 13,70 | 15,58 | +10,81% | 13,70 | 15,58 | 14,64 | 14,60 | 15,58 | 86 | 3.443.713 |
| 15/7/2016 | 14,47 | 14,06 | +1,88% | 13,59 | 14,47 | 13,90 | 13,92 | 14,06 | 56 | 1.994.747 |
| 14/7/2016 | 13,30 | 13,80 | +5,18% | 13,30 | 13,82 | 13,61 | 13,53 | 14,04 | 58 | 1.973.336 |
| 13/7/2016 | 12,27 | 13,12 | -0,08% | 12,26 | 13,36 | 13,07 | 13,12 | 13,40 | 58 | 2.137.965 |
| 12/7/2016 | 12,83 | 13,13 | +1,08% | 12,65 | 13,25 | 12,99 | 13,13 | 13,30 | 164 | 6.240.901 |
| 11/7/2016 | 12,28 | 12,99 | +6,56% | 12,28 | 12,99 | 12,71 | 12,22 | 12,99 | 70 | 1.826.340 |
| 8/7/2016 | 12,09 | 12,19 | +2,27% | 12,06 | 12,27 | 12,20 | 12,19 | 12,28 | 40 | 1.493.221 |
| 7/7/2016 | 11,79 | 11,92 | +1,97% | 11,55 | 12,13 | 11,93 | 11,90 | 12,04 | 55 | 2.088.001 |
| 6/7/2016 | 11,90 | 11,69 | -3,15% | 11,48 | 12,27 | 11,72 | 11,55 | 11,79 | 78 | 3.710.453 |
| 5/7/2016 | 11,65 | 12,07 | +5,78% | 11,50 | 12,07 | 11,88 | 11,91 | 12,07 | 111 | 4.107.281 |
| 4/7/2016 | 11,50 | 11,41 | +4,39% | 11,37 | 11,78 | 11,51 | 11,41 | 11,65 | 61 | 2.065.516 |
| 1/7/2016 | 11,00 | 10,93 | -3,45% | 10,90 | 11,35 | 11,06 | 10,90 | 11,00 | 52 | 1.928.593 |
| 30/6/2016 | 10,86 | 11,32 | +3,28% | 10,86 | 11,32 | 11,03 | 11,24 | 11,70 | 26 | 949.242 |
| 29/6/2016 | 11,00 | 10,96 | +1,20% | 10,84 | 11,13 | 10,99 | 10,86 | 11,03 | 38 | 1.311.730 |
| 28/6/2016 | 11,00 | 10,83 | +0,74% | 10,50 | 11,00 | 10,73 | 10,86 | 11,69 | 25 | 667.825 |
| 27/6/2016 | 11,08 | 10,75 | -2,71% | 10,57 | 11,20 | 10,79 | 10,65 | 11,00 | 43 | 1.410.475 |
| 24/6/2016 | 10,50 | 11,05 | 0,00% | 10,35 | 11,36 | 11,00 | 11,05 | 11,10 | 64 | 1.924.888 |
| 23/6/2016 | 10,74 | 11,05 | +10,50% | 10,44 | 11,14 | 10,99 | 9,55 | 11,07 | 58 | 1.682.113 |
| 22/6/2016 | 9,85 | 10,00 | +2,99% | 9,62 | 11,00 | 10,30 | 10,00 | 10,70 | 83 | 2.390.039 |
| 21/6/2016 | 9,50 | 9,71 | +7,89% | 9,30 | 9,71 | 9,50 | 9,62 | 9,76 | 46 | 1.265.330 |
| 20/6/2016 | 9,34 | 9,00 | -3,43% | 8,96 | 9,40 | 9,26 | 9,00 | 9,34 | 40 | 748.271 |
| 17/6/2016 | 9,15 | 9,32 | +3,67% | 9,15 | 9,38 | 9,27 | 9,32 | 9,37 | 25 | 657.799 |
| 16/6/2016 | 8,72 | 8,99 | +3,10% | 8,62 | 9,00 | 8,88 | 8,80 | 9,05 | 38 | 605.242 |
| 15/6/2016 | 9,12 | 8,72 | -0,11% | 8,61 | 9,12 | 8,74 | 8,72 | 8,84 | 29 | 425.001 |
| 14/6/2016 | 9,38 | 8,73 | -2,13% | 8,69 | 9,38 | 8,87 | 8,65 | 9,15 | 39 | 739.134 |
| 13/6/2016 | 8,98 | 8,92 | -0,56% | 8,79 | 8,98 | 8,84 | 8,80 | 8,95 | 26 | 590.670 |
| 10/6/2016 | 9,09 | 8,97 | -1,32% | 8,89 | 9,09 | 8,99 | 8,92 | 8,99 | 46 | 992.919 |
| 9/6/2016 | 9,50 | 9,09 | -3,09% | 8,97 | 9,50 | 9,07 | 9,08 | 9,49 | 32 | 437.539 |
| 8/6/2016 | 8,98 | 9,38 | +5,39% | 8,98 | 9,49 | 9,37 | 9,44 | 9,50 | 37 | 1.186.775 |
| 7/6/2016 | 8,86 | 8,90 | +1,25% | 8,86 | 8,99 | 8,92 | 8,81 | 9,00 | 8 | 157.112 |
| 6/6/2016 | 8,55 | 8,79 | +2,09% | 8,39 | 8,86 | 8,71 | 8,46 | 8,86 | 23 | 577.886 |
| 3/6/2016 | 8,90 | 8,61 | -2,82% | 8,54 | 9,04 | 8,70 | 8,60 | 8,85 | 61 | 780.055 |
| 2/6/2016 | 8,85 | 8,86 | +1,84% | 8,73 | 8,95 | 8,80 | 8,81 | 9,24 | 36 | 787.967 |
| 1/6/2016 | 9,00 | 8,70 | -2,79% | 8,70 | 9,08 | 8,83 | 8,70 | 8,79 | 28 | 567.429 |
| 31/5/2016 | 8,51 | 8,95 | +5,17% | 8,51 | 9,16 | 8,89 | 8,95 | 9,24 | 44 | 1.097.123 |
| 30/5/2016 | 8,65 | 8,51 | -1,39% | 8,46 | 8,65 | 8,54 | 8,51 | 8,56 | 14 | 288.880 |
| 27/5/2016 | 8,55 | 8,63 | +3,48% | 8,40 | 8,63 | 8,51 | 8,43 | 8,65 | 15 | 512.785 |
| 25/5/2016 | 8,45 | 8,34 | -0,60% | 8,26 | 8,53 | 8,35 | 8,34 | 9,00 | 35 | 828.473 |
| 24/5/2016 | 8,39 | 8,39 | +1,08% | 8,20 | 8,51 | 8,31 | 8,32 | 8,39 | 36 | 946.415 |
| 23/5/2016 | 8,35 | 8,30 | -2,35% | 8,19 | 8,35 | 8,27 | 8,28 | 8,33 | 38 | 675.997 |
| 20/5/2016 | 8,65 | 8,50 | -0,82% | 8,46 | 8,74 | 8,51 | 8,50 | 8,75 | 67 | 958.934 |
| 19/5/2016 | 8,80 | 8,57 | -2,28% | 8,52 | 8,80 | 8,63 | 8,57 | 8,74 | 47 | 917.246 |
| 18/5/2016 | 8,75 | 8,77 | -0,23% | 8,64 | 9,02 | 8,81 | 8,70 | 9,07 | 49 | 644.058 |
| 17/5/2016 | 9,06 | 8,79 | -2,77% | 8,70 | 9,06 | 8,83 | 8,75 | 8,79 | 65 | 1.127.737 |
| 16/5/2016 | 9,98 | 9,04 | -3,62% | 8,96 | 9,98 | 9,11 | 8,98 | 9,09 | 54 | 968.820 |
| 13/5/2016 | 9,60 | 9,38 | -1,99% | 9,06 | 9,60 | 9,30 | 9,24 | 9,38 | 45 | 857.483 |
| 12/5/2016 | 9,52 | 9,57 | +2,90% | 9,30 | 9,59 | 9,49 | 9,48 | 10,02 | 39 | 866.056 |
| 11/5/2016 | 9,45 | 9,30 | -6,63% | 9,30 | 9,49 | 9,38 | 9,30 | 9,51 | 43 | 802.117 |
| 10/5/2016 | 9,29 | 9,96 | +10,67% | 9,15 | 9,96 | 9,27 | 9,15 | 9,96 | 56 | 1.164.785 |
| 9/5/2016 | 9,23 | 9,00 | -3,12% | 8,75 | 9,23 | 9,04 | 9,00 | 10,00 | 74 | 1.257.181 |
| 6/5/2016 | 9,30 | 9,29 | +0,43% | 9,13 | 9,30 | 9,21 | 9,16 | 9,29 | 60 | 1.154.983 |
| 5/5/2016 | 9,52 | 9,25 | -1,70% | 9,12 | 9,52 | 9,30 | 9,25 | 10,00 | 76 | 1.313.373 |
| 4/5/2016 | 9,60 | 9,41 | -2,08% | 9,30 | 9,60 | 9,40 | 9,35 | 9,41 | 45 | 849.474 |
| 3/5/2016 | 10,42 | 9,61 | -6,24% | 9,51 | 10,42 | 9,62 | 9,55 | 9,61 | 67 | 1.210.378 |
| 2/5/2016 | 10,35 | 10,25 | +2,50% | 9,76 | 10,35 | 9,90 | 9,84 | 10,25 | 102 | 2.081.224 |
| 29/4/2016 | 10,40 | 10,00 | 0,00% | 10,00 | 10,49 | 10,39 | 10,00 | 10,88 | 45 | 1.099.570 |
| 28/4/2016 | 10,55 | 10,00 | +1,11% | 9,96 | 10,55 | 10,32 | 10,00 | 10,30 | 47 | 1.168.238 |
| 27/4/2016 | 9,62 | 9,89 | +4,11% | 9,62 | 9,89 | 9,74 | 9,83 | 9,90 | 36 | 1.043.552 |
| 26/4/2016 | 9,57 | 9,50 | 0,00% | 9,49 | 9,58 | 9,51 | 9,50 | 9,82 | 46 | 1.047.743 |
| 25/4/2016 | 9,43 | 9,50 | +2,26% | 9,35 | 9,69 | 9,50 | 9,44 | 9,68 | 51 | 1.206.073 |
| 22/4/2016 | 9,70 | 9,29 | -4,03% | 8,89 | 9,70 | 9,08 | 9,29 | 9,41 | 91 | 2.012.096 |
| 20/4/2016 | 9,88 | 9,68 | +0,10% | 9,60 | 9,88 | 9,69 | 9,68 | 9,74 | 27 | 615.906 |
| 19/4/2016 | 9,95 | 9,67 | -0,72% | 9,67 | 10,37 | 9,75 | 9,67 | 9,89 | 63 | 732.791 |
| 18/4/2016 | 9,89 | 9,74 | 0,00% | 9,51 | 9,89 | 9,65 | 9,52 | 9,74 | 67 | 1.108.797 |
| 15/4/2016 | 9,80 | 9,74 | +1,56% | 9,70 | 9,97 | 9,80 | 9,70 | 10,17 | 79 | 1.975.538 |
| 14/4/2016 | 10,00 | 9,59 | -3,23% | 9,55 | 10,08 | 9,77 | 9,59 | 9,99 | 99 | 2.884.662 |
| 13/4/2016 | 9,25 | 9,91 | +10,23% | 9,25 | 9,99 | 9,78 | 9,75 | 9,95 | 104 | 2.651.314 |
| 12/4/2016 | 8,99 | 8,99 | +4,66% | 8,61 | 9,00 | 8,82 | 8,75 | 8,99 | 60 | 1.252.993 |
| 11/4/2016 | 8,85 | 8,59 | -0,58% | 8,15 | 8,90 | 8,68 | 8,59 | 8,66 | 21 | 539.361 |
| 8/4/2016 | 8,49 | 8,64 | +7,33% | 8,47 | 8,71 | 8,58 | 8,64 | 8,96 | 22 | 395.720 |
| 7/4/2016 | 8,40 | 8,05 | -4,17% | 7,97 | 8,40 | 8,10 | 8,02 | 8,56 | 44 | 762.859 |
| 6/4/2016 | 9,00 | 8,40 | -6,98% | 8,31 | 9,00 | 8,69 | 8,30 | 8,55 | 52 | 479.106 |
| 5/4/2016 | 9,35 | 9,03 | -4,24% | 8,94 | 9,42 | 9,15 | 9,00 | 9,39 | 32 | 933.648 |
| 4/4/2016 | 9,42 | 9,43 | -2,68% | 9,25 | 9,69 | 9,38 | 9,39 | 9,99 | 52 | 1.079.487 |
| 1/4/2016 | 9,60 | 9,69 | -0,31% | 9,38 | 9,77 | 9,53 | 9,64 | 9,76 | 74 | 1.492.840 |
| 31/3/2016 | 10,02 | 9,72 | -2,70% | 9,64 | 10,07 | 9,74 | 9,72 | 10,03 | 101 | 678.945 |
| 30/3/2016 | 10,10 | 9,99 | -3,10% | 9,99 | 10,62 | 10,25 | 9,97 | 10,92 | 99 | 881.906 |
| 29/3/2016 | 10,21 | 10,31 | +0,78% | 9,92 | 10,31 | 10,08 | 9,95 | 10,31 | 59 | 799.101 |
| 28/3/2016 | 10,00 | 10,23 | +5,68% | 9,80 | 10,31 | 10,05 | 9,70 | 10,23 | 70 | 836.418 |
| 24/3/2016 | 10,56 | 9,68 | +0,10% | 9,20 | 10,56 | 9,50 | 9,68 | 9,72 | 54 | 873.112 |
| 23/3/2016 | 9,92 | 9,67 | -4,73% | 9,50 | 9,92 | 9,65 | 9,53 | 9,67 | 42 | 748.549 |
| 22/3/2016 | 9,76 | 10,15 | +3,57% | 9,76 | 10,15 | 10,05 | 9,85 | 10,15 | 39 | 1.040.095 |
| 21/3/2016 | 9,40 | 9,80 | +0,10% | 9,40 | 9,90 | 9,76 | 9,77 | 9,80 | 33 | 790.322 |
| 18/3/2016 | 9,47 | 9,79 | +6,18% | 9,28 | 9,79 | 9,53 | 9,79 | 9,86 | 47 | 1.250.841 |
| 17/3/2016 | 9,14 | 9,22 | +5,49% | 8,74 | 9,39 | 9,12 | 9,22 | 9,49 | 32 | 723.362 |
| 16/3/2016 | 9,45 | 8,74 | -5,82% | 8,06 | 9,45 | 8,62 | 8,64 | 8,74 | 126 | 1.775.189 |
| 15/3/2016 | 9,90 | 9,28 | -7,01% | 9,08 | 9,90 | 9,38 | 9,28 | 9,54 | 47 | 951.625 |
| 14/3/2016 | 10,02 | 9,98 | -9,68% | 9,98 | 10,57 | 10,22 | 9,98 | 10,08 | 61 | 1.299.420 |
| 11/3/2016 | 10,34 | 11,05 | +7,07% | 10,12 | 11,05 | 10,49 | 10,44 | 11,05 | 50 | 1.259.610 |
| 10/3/2016 | 10,33 | 10,32 | +5,74% | 10,09 | 10,50 | 10,34 | 10,32 | 10,54 | 97 | 1.418.336 |
| 9/3/2016 | 9,50 | 9,76 | +3,39% | 9,50 | 10,48 | 10,00 | 9,76 | 10,30 | 62 | 1.176.710 |
| 8/3/2016 | 9,15 | 9,44 | +4,31% | 9,15 | 9,73 | 9,45 | 9,40 | 9,50 | 38 | 551.084 |
| 7/3/2016 | 9,15 | 9,05 | -1,20% | 9,05 | 9,60 | 9,28 | 9,05 | 9,12 | 90 | 1.049.676 |
| 4/3/2016 | 9,68 | 9,16 | -0,65% | 9,14 | 9,73 | 9,36 | 9,15 | 9,64 | 48 | 899.518 |
| 3/3/2016 | 8,85 | 9,22 | +5,37% | 8,68 | 9,36 | 8,91 | 9,17 | 9,73 | 73 | 1.399.517 |
| 2/3/2016 | 8,54 | 8,75 | +8,02% | 8,46 | 8,88 | 8,77 | 8,62 | 8,85 | 48 | 962.166 |
| 1/3/2016 | 8,10 | 8,10 | +2,92% | 8,07 | 8,71 | 8,48 | 8,10 | 8,61 | 60 | 1.043.394 |
| 29/2/2016 | 7,90 | 7,87 | -0,51% | 7,74 | 7,98 | 7,89 | 7,87 | 8,39 | 45 | 693.376 |
| 26/2/2016 | 8,40 | 7,91 | -3,18% | 7,91 | 8,40 | 8,02 | 7,91 | 8,39 | 33 | 618.225 |
| 25/2/2016 | 8,70 | 8,17 | -5,11% | 8,15 | 8,77 | 8,28 | 8,15 | 8,34 | 46 | 513.536 |
| 24/2/2016 | 8,93 | 8,61 | -3,91% | 8,61 | 8,93 | 8,75 | 8,61 | 9,04 | 87 | 1.756.235 |
| 23/2/2016 | 9,35 | 8,96 | -5,29% | 8,93 | 9,44 | 9,15 | 8,96 | 9,19 | 42 | 887.069 |
| 22/2/2016 | 8,90 | 9,46 | +6,29% | 8,90 | 9,46 | 9,33 | 9,46 | 9,50 | 14 | 269.912 |
| 19/2/2016 | 8,83 | 8,90 | +1,02% | 8,75 | 8,97 | 8,84 | 8,83 | 8,97 | 40 | 635.095 |
| 18/2/2016 | 9,24 | 8,81 | -8,80% | 8,81 | 9,24 | 8,94 | 8,81 | 9,01 | 26 | 511.483 |
| 17/2/2016 | 8,62 | 9,66 | +12,46% | 8,62 | 9,66 | 9,11 | 8,90 | 9,66 | 49 | 449.464 |
| 16/2/2016 | 8,33 | 8,59 | +4,25% | 8,24 | 8,59 | 8,42 | 7,88 | 8,76 | 62 | 347.932 |
| 15/2/2016 | 8,26 | 8,24 | -0,24% | 8,15 | 8,35 | 8,24 | 8,17 | 8,47 | 28 | 512.253 |
| 12/2/2016 | 8,71 | 8,26 | -2,82% | 8,18 | 8,72 | 8,29 | 8,26 | 8,55 | 60 | 1.130.713 |
| 11/2/2016 | 8,49 | 8,50 | -2,52% | 8,46 | 8,50 | 8,48 | 8,40 | 8,90 | 6 | 112.052 |
| 10/2/2016 | 8,74 | 8,72 | -0,91% | 8,60 | 8,75 | 8,68 | 8,69 | 8,94 | 38 | 865.186 |
| 5/2/2016 | 8,72 | 8,80 | +7,98% | 8,17 | 8,90 | 8,78 | 8,80 | 8,92 | 68 | 1.436.473 |
| 4/2/2016 | 7,87 | 8,15 | +2,90% | 7,87 | 8,26 | 8,14 | 8,00 | 8,28 | 43 | 777.859 |
| 3/2/2016 | 7,80 | 7,92 | -1,00% | 7,68 | 8,00 | 7,84 | 7,92 | 8,50 | 49 | 1.304.100 |
| 2/2/2016 | 8,50 | 8,00 | -9,81% | 7,98 | 8,51 | 8,17 | 7,96 | 8,27 | 63 | 1.094.089 |
| 1/2/2016 | 8,02 | 8,87 | +4,60% | 8,02 | 8,87 | 8,57 | 8,01 | 8,87 | 36 | 822.750 |
| 29/1/2016 | 7,91 | 8,48 | +6,00% | 7,79 | 8,49 | 8,10 | 8,34 | 8,48 | 58 | 648.120 |
| 28/1/2016 | 7,28 | 8,00 | +6,95% | 7,14 | 8,00 | 7,53 | 7,69 | 8,00 | 72 | 875.368 |
| 27/1/2016 | 7,17 | 7,48 | +7,32% | 7,10 | 7,48 | 7,24 | 7,19 | 7,48 | 81 | 958.741 |
| 26/1/2016 | 7,12 | 6,97 | +0,87% | 6,93 | 7,20 | 7,05 | 6,97 | 7,48 | 65 | 728.180 |
| 22/1/2016 | 7,03 | 6,91 | -1,00% | 6,91 | 7,08 | 6,99 | 6,89 | 7,12 | 30 | 344.721 |
| 21/1/2016 | 7,03 | 6,98 | -6,18% | 6,98 | 7,11 | 7,01 | 6,90 | 7,01 | 31 | 453.967 |
| 20/1/2016 | 7,02 | 7,44 | +4,20% | 6,87 | 7,44 | 7,06 | 6,80 | 7,44 | 35 | 357.452 |
| 19/1/2016 | 7,39 | 7,14 | -1,79% | 7,00 | 7,40 | 7,05 | 7,09 | 7,19 | 56 | 1.001.846 |
| 18/1/2016 | 7,90 | 7,27 | -5,34% | 7,27 | 7,90 | 7,51 | 7,23 | 7,33 | 49 | 827.604 |
| 15/1/2016 | 7,63 | 7,68 | -0,52% | 7,62 | 7,76 | 7,69 | 7,68 | 8,49 | 17 | 302.324 |
| 14/1/2016 | 7,33 | 7,72 | +5,18% | 7,33 | 7,72 | 7,56 | 7,41 | 7,77 | 51 | 532.920 |
| 13/1/2016 | 8,10 | 7,34 | -7,21% | 7,34 | 8,10 | 7,60 | 7,34 | 8,24 | 47 | 492.657 |
| 12/1/2016 | 8,16 | 7,91 | +5,05% | 7,91 | 8,22 | 7,98 | 7,91 | 8,70 | 64 | 1.203.745 |
| 11/1/2016 | 8,56 | 7,53 | -10,78% | 7,53 | 8,56 | 7,92 | 7,53 | 8,79 | 84 | 1.554.946 |
| 8/1/2016 | 8,65 | 8,44 | -1,75% | 8,34 | 8,69 | 8,44 | 8,30 | 9,90 | 66 | 747.517 |
| 7/1/2016 | 8,30 | 8,59 | +1,78% | 8,12 | 8,59 | 8,41 | 8,50 | 9,89 | 90 | 1.160.082 |
| 6/1/2016 | 8,50 | 8,44 | -0,94% | 8,35 | 8,54 | 8,45 | 8,43 | 9,87 | 49 | 652.710 |
| 5/1/2016 | 8,70 | 8,52 | -1,96% | 8,52 | 8,70 | 8,59 | 8,52 | 8,64 | 42 | 759.613 |
| 4/1/2016 | 9,87 | 8,69 | -10,60% | 8,69 | 9,87 | 9,12 | 8,69 | 8,87 | 60 | 1.175.545 |
| 30/12/2015 | 9,07 | 9,72 | +6,81% | 8,92 | 9,72 | 9,16 | 9,72 | 9,90 | 56 | 1.297.989 |
| 29/12/2015 | 9,16 | 9,10 | +1,79% | 9,00 | 9,16 | 9,08 | 9,10 | 9,15 | 10 | 281.659 |
| 28/12/2015 | 8,89 | 8,94 | +0,79% | 8,88 | 9,23 | 9,06 | 8,94 | 9,30 | 35 | 491.544 |
| 23/12/2015 | 8,88 | 8,87 | +1,49% | 8,81 | 9,00 | 8,86 | 8,82 | 8,90 | 55 | 1.030.448 |
| 22/12/2015 | 9,05 | 8,74 | +0,34% | 8,69 | 9,05 | 8,82 | 8,73 | 9,14 | 39 | 918.306 |
| 21/12/2015 | 9,04 | 8,71 | -2,24% | 8,71 | 9,04 | 8,87 | 8,71 | 9,79 | 26 | 341.591 |
| 18/12/2015 | 9,54 | 8,91 | -5,61% | 8,91 | 9,54 | 9,09 | 8,91 | 9,79 | 51 | 540.977 |
| 17/12/2015 | 9,80 | 9,44 | +0,75% | 9,40 | 9,80 | 9,53 | 9,44 | 9,79 | 38 | 715.567 |
| 16/12/2015 | 9,36 | 9,37 | -0,64% | 9,21 | 9,57 | 9,39 | 9,37 | 9,89 | 36 | 620.693 |
| 15/12/2015 | 9,25 | 9,43 | +4,66% | 9,25 | 9,46 | 9,41 | 9,02 | 9,43 | 30 | 524.484 |
| 14/12/2015 | 9,33 | 9,01 | -5,06% | 9,00 | 9,43 | 9,12 | 9,00 | 9,20 | 81 | 1.176.482 |
| 11/12/2015 | 9,44 | 9,49 | +0,11% | 9,36 | 9,49 | 9,41 | 9,35 | 9,49 | 32 | 499.193 |
| 10/12/2015 | 9,55 | 9,48 | -2,07% | 9,44 | 9,59 | 9,50 | 9,42 | 9,48 | 19 | 283.329 |
| 9/12/2015 | 9,88 | 9,68 | +2,98% | 9,60 | 10,05 | 9,79 | 9,60 | 9,71 | 23 | 447.627 |
| 8/12/2015 | 9,67 | 9,40 | -3,98% | 9,40 | 9,68 | 9,55 | 9,40 | 9,80 | 29 | 388.085 |
| 7/12/2015 | 9,97 | 9,79 | -1,01% | 9,67 | 10,06 | 9,83 | 9,74 | 9,99 | 69 | 939.435 |
| 4/12/2015 | 10,30 | 9,89 | -2,47% | 9,89 | 10,30 | 10,04 | 9,88 | 10,20 | 77 | 1.123.300 |
| 3/12/2015 | 10,66 | 10,14 | -2,03% | 10,14 | 10,66 | 10,46 | 10,14 | 10,70 | 17 | 470.734 |
| 2/12/2015 | 10,49 | 10,35 | +0,39% | 10,10 | 10,50 | 10,28 | 10,30 | 10,89 | 31 | 936.845 |
| 1/12/2015 | 10,62 | 10,31 | -6,10% | 10,19 | 10,74 | 10,35 | 10,10 | 10,31 | 61 | 1.185.155 |
| 30/11/2015 | 11,13 | 10,98 | -3,26% | 10,57 | 11,13 | 10,77 | 11,04 | 11,49 | 48 | 861.097 |
| 27/11/2015 | 11,75 | 11,35 | -4,54% | 11,21 | 11,75 | 11,30 | 11,20 | 11,50 | 49 | 1.671.809 |
| 26/11/2015 | 11,60 | 11,89 | +3,30% | 11,55 | 11,92 | 11,79 | 12,00 | 12,05 | 21 | 477.882 |
| 25/11/2015 | 11,72 | 11,51 | -3,20% | 11,51 | 11,86 | 11,71 | 11,21 | 11,51 | 63 | 1.035.342 |
| 24/11/2015 | 12,22 | 11,89 | -2,54% | 11,78 | 12,22 | 11,97 | 11,89 | 12,48 | 75 | 1.134.232 |
| 23/11/2015 | 12,25 | 12,20 | +2,26% | 12,11 | 12,50 | 12,22 | 12,00 | 12,15 | 40 | 849.520 |
| 19/11/2015 | 12,45 | 11,93 | -5,99% | 11,92 | 12,45 | 12,09 | 11,93 | 11,97 | 55 | 887.128 |
| 18/11/2015 | 12,80 | 12,69 | -0,08% | 12,35 | 12,80 | 12,54 | 12,45 | 12,69 | 19 | 600.440 |
| 17/11/2015 | 12,90 | 12,70 | +1,03% | 12,70 | 13,00 | 12,81 | 12,70 | 12,99 | 30 | 855.858 |
| 16/11/2015 | 12,91 | 12,57 | -1,87% | 12,40 | 12,95 | 12,66 | 12,57 | 12,71 | 40 | 842.365 |
| 13/11/2015 | 12,90 | 12,81 | -2,21% | 12,81 | 13,09 | 12,91 | 12,81 | 13,20 | 20 | 365.255 |
| 12/11/2015 | 13,30 | 13,10 | +0,54% | 12,94 | 13,30 | 13,07 | 13,01 | 13,29 | 16 | 524.083 |
| 11/11/2015 | 13,58 | 13,03 | +0,93% | 13,03 | 13,61 | 13,34 | 13,03 | 13,67 | 15 | 401.664 |
| 10/11/2015 | 13,22 | 12,91 | +3,95% | 12,85 | 13,45 | 13,13 | 12,91 | 13,49 | 34 | 1.032.209 |
| 9/11/2015 | 12,43 | 12,42 | +0,98% | 12,41 | 12,70 | 12,57 | 12,42 | 13,69 | 11 | 311.818 |
| 6/11/2015 | 13,08 | 12,30 | -5,24% | 12,30 | 13,14 | 12,74 | 12,30 | 13,50 | 47 | 723.965 |
| 5/11/2015 | 13,31 | 12,98 | -3,06% | 12,82 | 13,50 | 13,12 | 12,70 | 13,49 | 38 | 707.264 |
| 4/11/2015 | 13,17 | 13,39 | +3,64% | 13,00 | 13,39 | 13,18 | 12,52 | 13,39 | 45 | 516.674 |
| 3/11/2015 | 12,70 | 12,92 | -5,49% | 12,65 | 13,14 | 12,83 | 12,73 | 13,00 | 34 | 579.979 |
| 30/10/2015 | 12,58 | 13,67 | +11,77% | 12,40 | 13,67 | 12,89 | 12,36 | 13,67 | 26 | 520.902 |
| 29/10/2015 | 12,46 | 12,23 | -0,16% | 12,23 | 12,46 | 12,35 | 12,23 | 12,38 | 14 | 335.290 |
| 28/10/2015 | 12,56 | 12,25 | -1,21% | 12,25 | 12,78 | 12,52 | 12,25 | 12,58 | 14 | 331.881 |
| 27/10/2015 | 12,65 | 12,40 | -0,40% | 12,40 | 12,70 | 12,62 | 12,40 | 13,70 | 21 | 438.191 |
| 26/10/2015 | 12,86 | 12,45 | -2,58% | 12,45 | 13,13 | 12,65 | 12,45 | 13,53 | 42 | 850.117 |
| 23/10/2015 | 13,35 | 12,78 | -2,52% | 12,72 | 13,42 | 13,11 | 12,61 | 13,10 | 32 | 915.426 |
| 22/10/2015 | 12,76 | 13,11 | +8,62% | 12,76 | 13,29 | 13,08 | 13,11 | 13,35 | 24 | 724.837 |
| 21/10/2015 | 12,71 | 12,07 | -4,89% | 12,07 | 12,85 | 12,60 | 12,07 | 12,85 | 17 | 497.679 |
| 20/10/2015 | 12,24 | 12,69 | +4,79% | 12,24 | 13,03 | 12,74 | 12,69 | 12,79 | 36 | 1.082.256 |
| 19/10/2015 | 12,20 | 12,11 | -6,41% | 12,11 | 12,28 | 12,21 | 12,11 | 13,23 | 16 | 482.382 |
| 16/10/2015 | 12,87 | 12,94 | +3,52% | 12,50 | 12,94 | 12,71 | 12,50 | 13,23 | 41 | 705.424 |
| 15/10/2015 | 12,73 | 12,50 | -1,81% | 12,50 | 12,80 | 12,64 | 12,50 | 12,90 | 22 | 585.587 |
| 14/10/2015 | 12,50 | 12,73 | +4,34% | 12,34 | 12,73 | 12,56 | 12,31 | 12,73 | 22 | 414.658 |
| 13/10/2015 | 12,53 | 12,20 | -3,56% | 12,20 | 12,53 | 12,41 | 12,15 | 12,58 | 25 | 479.269 |
| 9/10/2015 | 12,54 | 12,65 | +2,43% | 12,07 | 12,65 | 12,32 | 11,28 | 12,65 | 28 | 841.803 |
| 8/10/2015 | 12,00 | 12,35 | +1,23% | 12,00 | 12,44 | 12,30 | 12,01 | 12,54 | 33 | 1.416.816 |
| 7/10/2015 | 11,81 | 12,20 | +5,45% | 11,53 | 12,49 | 12,17 | 12,00 | 12,30 | 42 | 1.112.467 |
| 6/10/2015 | 11,60 | 11,57 | +0,61% | 11,47 | 11,69 | 11,55 | 11,46 | 11,57 | 19 | 269.299 |
| 5/10/2015 | 11,26 | 11,50 | +3,32% | 11,22 | 11,72 | 11,40 | 11,55 | 11,74 | 20 | 276.087 |
| 2/10/2015 | 11,27 | 11,13 | -2,37% | 11,09 | 11,27 | 11,17 | 11,13 | 11,68 | 29 | 688.139 |
| 1/10/2015 | 11,63 | 11,40 | -2,31% | 11,26 | 11,75 | 11,38 | 11,33 | 12,76 | 14 | 270.974 |
| 30/9/2015 | 11,86 | 11,67 | +0,69% | 11,52 | 11,89 | 11,69 | 11,52 | 11,67 | 19 | 484.026 |
| 29/9/2015 | 11,55 | 11,59 | +0,78% | 11,55 | 11,59 | 11,55 | 11,41 | 11,80 | 5 | 68.160 |
| 28/9/2015 | 12,15 | 11,50 | -3,04% | 11,50 | 12,15 | 11,66 | 11,50 | 12,76 | 18 | 322.011 |
| 25/9/2015 | 12,34 | 11,86 | -3,66% | 11,86 | 12,46 | 12,29 | 11,86 | 12,73 | 38 | 573.103 |
| 24/9/2015 | 11,68 | 12,31 | +4,86% | 11,68 | 12,31 | 11,91 | 11,65 | 12,31 | 24 | 622.412 |
| 23/9/2015 | 11,50 | 11,74 | +4,82% | 11,31 | 11,85 | 11,58 | 11,40 | 12,34 | 43 | 396.187 |
| 22/9/2015 | 11,24 | 11,20 | -1,75% | 10,88 | 11,39 | 11,09 | 11,20 | 11,72 | 111 | 1.231.252 |
| 21/9/2015 | 11,47 | 11,40 | +1,42% | 11,34 | 11,72 | 11,51 | 11,40 | 12,32 | 27 | 518.158 |
| 18/9/2015 | 11,60 | 11,24 | -7,18% | 11,24 | 12,32 | 11,51 | 11,28 | 12,32 | 33 | 720.578 |
| 17/9/2015 | 11,93 | 12,11 | -2,18% | 11,61 | 12,14 | 12,03 | 12,05 | 12,34 | 9 | 253.871 |
| 16/9/2015 | 11,40 | 12,38 | +9,27% | 11,40 | 12,38 | 11,79 | 11,50 | 12,38 | 42 | 1.021.244 |
| 15/9/2015 | 11,00 | 11,33 | -2,91% | 10,64 | 11,35 | 10,99 | 11,01 | 11,35 | 34 | 705.589 |
| 14/9/2015 | 11,30 | 11,67 | +2,82% | 10,75 | 11,67 | 10,96 | 10,81 | 11,67 | 63 | 1.131.811 |
| 11/9/2015 | 11,13 | 11,35 | +2,07% | 11,12 | 11,41 | 11,26 | 11,16 | 11,38 | 15 | 345.796 |
| 10/9/2015 | 11,31 | 11,12 | +0,91% | 11,08 | 11,31 | 11,18 | 11,10 | 11,50 | 12 | 286.196 |
| 9/9/2015 | 12,49 | 11,02 | -1,61% | 11,02 | 12,49 | 11,43 | 11,02 | 11,69 | 32 | 976.590 |
| 8/9/2015 | 11,70 | 11,20 | -4,11% | 11,20 | 11,70 | 11,35 | 11,20 | 11,99 | 29 | 611.760 |
| 4/9/2015 | 12,00 | 11,68 | -4,26% | 11,63 | 12,00 | 11,70 | 11,68 | 12,60 | 18 | 285.674 |
| 3/9/2015 | 12,20 | 12,20 | +1,67% | 11,96 | 12,50 | 12,23 | 11,06 | 12,26 | 63 | 625.362 |
| 2/9/2015 | 11,70 | 12,00 | -3,77% | 11,37 | 12,00 | 11,75 | 12,00 | 12,19 | 82 | 1.597.997 |
| 1/9/2015 | 12,52 | 12,47 | +7,22% | 11,40 | 12,52 | 11,70 | 11,60 | 12,47 | 70 | 1.711.728 |
| 31/8/2015 | 11,51 | 11,63 | -1,02% | 11,30 | 11,63 | 11,50 | 11,51 | 12,50 | 46 | 1.466.061 |
| 28/8/2015 | 11,34 | 11,75 | +0,86% | 11,31 | 11,87 | 11,69 | 11,75 | 11,80 | 59 | 1.123.685 |
| 27/8/2015 | 11,72 | 11,65 | -0,34% | 11,64 | 11,95 | 11,76 | 11,65 | 12,48 | 66 | 1.284.426 |
| 26/8/2015 | 11,83 | 11,69 | +1,65% | 11,50 | 11,83 | 11,70 | 11,50 | 11,76 | 34 | 912.968 |
| 25/8/2015 | 11,28 | 11,50 | +6,09% | 11,28 | 11,98 | 11,68 | 11,50 | 11,77 | 66 | 1.355.972 |
| 24/8/2015 | 11,45 | 10,84 | -7,82% | 10,70 | 11,45 | 10,95 | 10,84 | 11,47 | 75 | 1.527.000 |
| 21/8/2015 | 12,02 | 11,76 | -1,84% | 11,55 | 12,02 | 11,74 | 11,50 | 11,76 | 44 | 794.481 |
| 20/8/2015 | 12,04 | 11,98 | -1,56% | 11,85 | 12,27 | 12,08 | 11,98 | 12,79 | 48 | 1.543.354 |
| 19/8/2015 | 12,11 | 12,17 | -1,54% | 11,89 | 12,17 | 12,05 | 12,04 | 12,17 | 53 | 1.240.974 |
| 18/8/2015 | 12,60 | 12,36 | -1,12% | 12,29 | 12,60 | 12,43 | 12,25 | 13,25 | 37 | 685.048 |
| 17/8/2015 | 12,85 | 12,50 | -2,34% | 12,50 | 12,96 | 12,72 | 12,50 | 13,29 | 44 | 539.351 |
| 14/8/2015 | 12,83 | 12,80 | -1,84% | 12,75 | 13,19 | 12,89 | 12,75 | 12,80 | 46 | 849.524 |
| 13/8/2015 | 13,50 | 13,04 | +1,56% | 13,01 | 13,59 | 13,11 | 13,00 | 13,40 | 69 | 1.039.963 |
| 12/8/2015 | 13,19 | 12,84 | -2,58% | 12,84 | 13,52 | 13,35 | 12,84 | 13,60 | 54 | 1.120.450 |
| 11/8/2015 | 13,25 | 13,18 | -0,15% | 12,74 | 13,25 | 13,06 | 13,04 | 13,18 | 123 | 1.984.899 |
| 10/8/2015 | 13,70 | 13,20 | -6,18% | 13,17 | 13,70 | 13,28 | 13,20 | 13,58 | 57 | 843.355 |
| 7/8/2015 | 13,45 | 14,07 | +5,87% | 13,45 | 14,07 | 13,64 | 13,45 | 14,08 | 43 | 1.055.944 |
| 6/8/2015 | 14,08 | 13,29 | -4,94% | 13,29 | 14,08 | 13,67 | 13,29 | 14,08 | 48 | 1.083.086 |
| 5/8/2015 | 14,25 | 13,98 | -0,50% | 13,85 | 14,25 | 13,96 | 13,88 | 14,39 | 41 | 1.028.912 |
| 4/8/2015 | 14,41 | 14,05 | -2,63% | 14,05 | 14,56 | 14,27 | 14,05 | 15,53 | 48 | 1.360.626 |
| 3/8/2015 | 14,37 | 14,43 | +0,28% | 14,20 | 14,65 | 14,45 | 14,32 | 14,90 | 42 | 1.051.130 |
| 31/7/2015 | 13,94 | 14,39 | +5,34% | 13,72 | 14,39 | 14,18 | 13,83 | 14,39 | 34 | 1.492.833 |
| 30/7/2015 | 13,38 | 13,66 | +0,96% | 13,38 | 14,13 | 13,63 | 13,43 | 14,20 | 26 | 972.363 |
| 29/7/2015 | 13,98 | 13,53 | -3,01% | 13,53 | 13,98 | 13,66 | 13,53 | 14,98 | 46 | 1.137.071 |
| 28/7/2015 | 14,19 | 13,95 | +0,22% | 13,84 | 14,21 | 14,02 | 13,95 | 14,12 | 43 | 1.314.141 |
| 27/7/2015 | 13,90 | 13,92 | -0,85% | 13,90 | 14,33 | 14,03 | 13,92 | 14,98 | 16 | 346.554 |
| 24/7/2015 | 14,95 | 14,04 | -5,77% | 13,99 | 14,95 | 14,22 | 14,04 | 15,50 | 89 | 2.200.721 |
| 23/7/2015 | 15,55 | 14,90 | -2,93% | 14,88 | 15,55 | 15,19 | 14,75 | 15,00 | 46 | 1.145.374 |
| 22/7/2015 | 15,45 | 15,35 | +3,16% | 15,35 | 15,81 | 15,56 | 15,35 | 15,60 | 26 | 453.003 |
| 21/7/2015 | 15,32 | 14,88 | -2,87% | 14,88 | 15,53 | 15,34 | 14,88 | 15,40 | 15 | 601.395 |
| 20/7/2015 | 15,81 | 15,32 | -7,60% | 15,32 | 15,81 | 15,60 | 15,30 | 15,32 | 36 | 803.474 |
| 17/7/2015 | 16,04 | 16,58 | -0,24% | 15,70 | 16,58 | 16,00 | 15,70 | 16,58 | 35 | 1.122.304 |
| 16/7/2015 | 16,32 | 16,62 | +2,15% | 16,10 | 16,62 | 16,30 | 16,08 | 16,62 | 16 | 567.293 |
| 15/7/2015 | 16,25 | 16,27 | -3,04% | 16,20 | 16,28 | 16,25 | 16,54 | 16,85 | 9 | 321.900 |
| 14/7/2015 | 16,02 | 16,78 | +3,07% | 16,02 | 16,78 | 16,24 | 16,13 | 16,78 | 42 | 1.357.736 |
| 13/7/2015 | 16,46 | 16,28 | -6,54% | 16,20 | 16,54 | 16,38 | 16,20 | 16,77 | 26 | 798.920 |
| 10/7/2015 | 16,97 | 17,42 | +3,94% | 16,36 | 17,50 | 16,69 | 16,30 | 17,42 | 59 | 1.296.857 |
| 8/7/2015 | 17,42 | 16,76 | -5,04% | 16,76 | 17,42 | 17,05 | 16,76 | 18,37 | 27 | 1.478.308 |
| 7/7/2015 | 17,25 | 17,65 | +1,61% | 16,47 | 17,65 | 17,07 | 17,22 | 17,65 | 19 | 737.546 |
| 6/7/2015 | 17,68 | 17,37 | -0,74% | 17,30 | 17,68 | 17,46 | 17,33 | 17,67 | 25 | 567.678 |
| 3/7/2015 | 17,71 | 17,50 | +5,49% | 17,50 | 17,76 | 17,66 | 17,50 | 17,70 | 32 | 1.084.669 |
| 2/7/2015 | 17,25 | 16,59 | -2,98% | 16,59 | 17,90 | 17,43 | 16,58 | 17,99 | 33 | 1.163.073 |
| 1/7/2015 | 17,06 | 17,10 | -0,18% | 17,00 | 17,31 | 17,15 | 17,10 | 17,50 | 45 | 1.022.166 |
| 30/6/2015 | 17,00 | 17,13 | +2,03% | 16,81 | 17,18 | 17,02 | 16,80 | 17,13 | 29 | 1.186.734 |
| 29/6/2015 | 16,94 | 16,79 | -7,54% | 16,60 | 17,09 | 16,80 | 16,60 | 16,79 | 30 | 990.015 |
| 26/6/2015 | 16,88 | 18,16 | +7,90% | 16,84 | 18,16 | 17,38 | 16,95 | 18,16 | 11 | 274.679 |
| 25/6/2015 | 17,15 | 16,83 | -1,98% | 16,73 | 17,15 | 16,90 | 16,74 | 16,85 | 18 | 642.437 |
| 24/6/2015 | 17,06 | 17,17 | +0,64% | 17,00 | 17,24 | 17,10 | 17,02 | 17,24 | 9 | 658.703 |
| 23/6/2015 | 17,29 | 17,06 | -0,87% | 17,06 | 17,53 | 17,31 | 16,81 | 17,88 | 19 | 424.178 |
| 22/6/2015 | 17,13 | 17,21 | +4,30% | 16,09 | 17,37 | 17,21 | 17,21 | 17,32 | 30 | 636.940 |
| 19/6/2015 | 16,99 | 16,50 | -4,51% | 16,50 | 17,09 | 16,93 | 16,50 | 17,58 | 26 | 1.022.994 |
| 18/6/2015 | 17,05 | 17,28 | +1,17% | 17,02 | 17,63 | 17,24 | 16,95 | 18,50 | 14 | 570.684 |
| 17/6/2015 | 17,13 | 17,08 | +3,20% | 17,00 | 17,13 | 17,08 | 17,00 | 18,38 | 8 | 377.511 |
| 16/6/2015 | 17,12 | 16,55 | -3,27% | 16,55 | 17,48 | 17,09 | 16,55 | 18,40 | 38 | 2.035.205 |
| 15/6/2015 | 17,07 | 17,11 | +5,49% | 16,89 | 17,35 | 17,05 | 16,95 | 18,31 | 23 | 1.110.425 |
| 12/6/2015 | 17,38 | 16,22 | -5,42% | 16,22 | 17,38 | 17,02 | 16,22 | 18,49 | 19 | 738.674 |
| 11/6/2015 | 17,60 | 17,15 | +3,44% | 17,13 | 17,60 | 17,26 | 17,15 | 17,38 | 27 | 1.082.597 |
| 10/6/2015 | 16,57 | 16,58 | -3,04% | 16,57 | 17,37 | 17,19 | 16,58 | 17,20 | 25 | 673.846 |
| 9/6/2015 | 17,00 | 17,10 | -4,47% | 16,58 | 17,43 | 17,05 | 17,10 | 17,19 | 65 | 1.577.787 |
| 8/6/2015 | 16,92 | 17,90 | +6,29% | 16,92 | 17,90 | 17,29 | 17,12 | 17,90 | 25 | 987.358 |
| 5/6/2015 | 16,81 | 16,84 | +1,81% | 16,69 | 17,07 | 16,88 | 16,71 | 17,99 | 27 | 759.263 |
| 3/6/2015 | 17,43 | 16,54 | -2,71% | 16,54 | 17,50 | 17,26 | 16,54 | 17,17 | 42 | 1.299.664 |
| 2/6/2015 | 17,80 | 17,00 | -2,58% | 17,00 | 17,80 | 17,30 | 17,00 | 18,00 | 37 | 1.107.413 |
| 1/6/2015 | 16,86 | 17,45 | +2,65% | 16,85 | 17,57 | 17,35 | 17,00 | 19,40 | 21 | 794.963 |
| 29/5/2015 | 17,62 | 17,00 | -2,97% | 16,99 | 17,62 | 17,21 | 17,00 | 17,24 | 40 | 1.423.096 |
| 28/5/2015 | 18,09 | 17,52 | -2,83% | 17,52 | 18,09 | 17,77 | 17,51 | 18,48 | 21 | 844.112 |
| 27/5/2015 | 17,81 | 18,03 | -2,33% | 17,57 | 18,03 | 17,79 | 17,45 | 18,03 | 25 | 1.074.281 |
| 26/5/2015 | 18,26 | 18,46 | +1,37% | 17,79 | 18,46 | 17,89 | 17,37 | 18,46 | 27 | 765.794 |
| 25/5/2015 | 17,71 | 18,21 | +1,17% | 17,71 | 18,21 | 18,00 | 17,80 | 18,24 | 31 | 1.075.004 |
| 22/5/2015 | 18,34 | 18,00 | 0,00% | 17,43 | 18,34 | 17,78 | 17,90 | 18,00 | 29 | 1.081.014 |
| 21/5/2015 | 18,35 | 18,00 | +0,11% | 18,00 | 18,76 | 18,36 | 18,00 | 18,98 | 43 | 1.773.696 |
| 20/5/2015 | 19,21 | 17,98 | -5,37% | 17,98 | 19,21 | 18,61 | 17,98 | 19,77 | 32 | 1.694.278 |
| 19/5/2015 | 18,66 | 19,00 | +1,99% | 18,52 | 19,20 | 18,95 | 18,81 | 19,00 | 38 | 1.150.525 |
| 18/5/2015 | 18,15 | 18,63 | +3,56% | 18,12 | 18,79 | 18,49 | 18,00 | 18,65 | 31 | 924.870 |
| 15/5/2015 | 18,30 | 17,99 | +0,95% | 17,95 | 18,31 | 18,09 | 17,91 | 18,10 | 32 | 964.434 |
| 14/5/2015 | 17,48 | 17,82 | +1,25% | 17,35 | 18,40 | 17,85 | 17,82 | 18,48 | 49 | 1.573.180 |
| 13/5/2015 | 18,50 | 17,60 | -8,09% | 17,06 | 18,69 | 18,10 | 17,06 | 18,37 | 33 | 1.180.290 |
| 12/5/2015 | 18,65 | 19,15 | +3,12% | 18,30 | 19,15 | 18,65 | 18,59 | 19,15 | 65 | 2.388.441 |
| 11/5/2015 | 17,83 | 18,57 | +4,62% | 17,74 | 18,68 | 18,34 | 18,22 | 18,60 | 56 | 2.139.335 |
| 8/5/2015 | 17,63 | 17,75 | +4,41% | 17,60 | 18,04 | 17,81 | 17,70 | 18,00 | 24 | 951.203 |
| 7/5/2015 | 17,88 | 17,00 | -6,54% | 17,00 | 17,90 | 17,76 | 17,00 | 17,75 | 14 | 696.302 |
| 6/5/2015 | 18,17 | 18,19 | +0,22% | 17,80 | 18,19 | 18,02 | 17,80 | 18,19 | 29 | 932.914 |
| 5/5/2015 | 17,65 | 18,15 | +1,28% | 17,65 | 18,20 | 17,84 | 18,00 | 18,28 | 28 | 960.055 |
| 4/5/2015 | 17,88 | 17,92 | +11,24% | 17,25 | 18,00 | 17,53 | 17,51 | 17,92 | 37 | 1.669.992 |
| 30/4/2015 | 17,73 | 16,11 | -8,98% | 16,11 | 17,99 | 16,82 | 16,11 | 17,44 | 53 | 2.749.954 |
| 29/4/2015 | 17,10 | 17,70 | +3,21% | 16,88 | 17,84 | 17,30 | 17,52 | 17,70 | 37 | 2.324.510 |
| 28/4/2015 | 16,25 | 17,15 | +7,52% | 16,25 | 17,15 | 16,67 | 17,08 | 17,15 | 50 | 2.700.775 |
| 27/4/2015 | 16,14 | 15,95 | -0,37% | 15,95 | 16,34 | 16,14 | 15,95 | 16,11 | 33 | 1.445.090 |
| 24/4/2015 | 15,87 | 16,01 | -1,17% | 15,81 | 16,21 | 15,99 | 16,01 | 16,21 | 49 | 2.691.106 |
| 23/4/2015 | 15,60 | 16,20 | +3,85% | 15,38 | 16,20 | 15,61 | 15,51 | 16,20 | 37 | 1.865.859 |
| 22/4/2015 | 15,75 | 15,60 | -3,41% | 15,28 | 16,18 | 15,44 | 15,60 | 16,19 | 39 | 1.529.513 |
| 20/4/2015 | 15,89 | 16,15 | +0,94% | 15,54 | 16,15 | 15,75 | 15,65 | 16,15 | 16 | 739.316 |
| 17/4/2015 | 15,47 | 16,00 | +6,45% | 15,47 | 16,00 | 15,72 | 15,70 | 16,00 | 31 | 979.943 |
| 16/4/2015 | 14,90 | 15,03 | +1,55% | 14,90 | 15,74 | 15,36 | 15,03 | 15,68 | 47 | 1.529.310 |
| 15/4/2015 | 14,64 | 14,80 | -3,08% | 14,64 | 15,27 | 14,95 | 14,80 | 15,02 | 44 | 1.560.118 |
| 14/4/2015 | 15,36 | 15,27 | +1,80% | 14,43 | 15,36 | 14,70 | 14,50 | 15,29 | 42 | 1.460.281 |
| 13/4/2015 | 14,00 | 15,00 | +0,13% | 13,61 | 15,00 | 14,33 | 14,77 | 15,00 | 45 | 1.565.542 |
| 10/4/2015 | 15,01 | 14,98 | +0,54% | 14,98 | 15,24 | 15,09 | 14,98 | 15,25 | 77 | 1.321.659 |
| 9/4/2015 | 14,54 | 14,90 | +3,11% | 14,54 | 15,02 | 14,90 | 14,81 | 14,90 | 20 | 1.013.411 |
| 8/4/2015 | 15,27 | 14,45 | -1,70% | 14,45 | 15,46 | 15,16 | 14,45 | 15,30 | 46 | 1.302.474 |
| 7/4/2015 | 15,30 | 14,70 | -2,84% | 14,65 | 15,54 | 15,08 | 14,62 | 14,76 | 47 | 1.834.342 |
| 6/4/2015 | 15,10 | 15,13 | +6,03% | 15,10 | 15,67 | 15,35 | 15,12 | 15,30 | 37 | 1.858.145 |
| 2/4/2015 | 14,70 | 14,27 | -1,04% | 14,27 | 15,09 | 14,94 | 14,27 | 15,04 | 42 | 1.026.674 |
| 1/4/2015 | 14,40 | 14,42 | +3,00% | 14,40 | 14,83 | 14,56 | 14,51 | 14,89 | 22 | 401.912 |
| 31/3/2015 | 14,48 | 14,00 | -2,57% | 14,00 | 14,48 | 14,36 | 14,00 | 14,76 | 34 | 1.229.470 |
| 30/3/2015 | 14,07 | 14,37 | -2,77% | 13,89 | 15,07 | 14,33 | 14,37 | 14,88 | 37 | 1.335.651 |
| 27/3/2015 | 13,90 | 14,78 | +6,25% | 13,69 | 14,78 | 14,11 | 14,00 | 14,78 | 40 | 1.157.146 |
| 26/3/2015 | 14,18 | 13,91 | -1,00% | 13,91 | 14,31 | 13,99 | 13,91 | 14,35 | 26 | 940.495 |
| 25/3/2015 | 14,55 | 14,05 | -3,30% | 14,05 | 14,67 | 14,24 | 14,05 | 15,00 | 72 | 2.034.284 |
| 24/3/2015 | 14,63 | 14,53 | -0,27% | 14,37 | 14,79 | 14,54 | 14,40 | 14,88 | 68 | 2.276.274 |
| 23/3/2015 | 15,00 | 14,57 | -4,71% | 14,51 | 15,05 | 14,69 | 14,57 | 15,79 | 73 | 1.856.770 |
| 20/3/2015 | 14,76 | 15,29 | +7,15% | 14,60 | 15,29 | 14,98 | 15,28 | 15,29 | 53 | 1.533.866 |
| 19/3/2015 | 14,26 | 14,27 | +0,21% | 14,26 | 14,62 | 14,49 | 14,25 | 14,52 | 38 | 1.139.342 |
| 18/3/2015 | 13,54 | 14,24 | +4,71% | 13,54 | 14,52 | 14,22 | 14,24 | 14,53 | 76 | 1.476.944 |
| 17/3/2015 | 13,68 | 13,60 | -0,95% | 13,44 | 13,99 | 13,59 | 13,60 | 13,75 | 44 | 2.255.701 |
| 16/3/2015 | 14,11 | 13,73 | +2,23% | 13,15 | 14,11 | 13,74 | 13,70 | 13,93 | 53 | 1.971.129 |
| 13/3/2015 | 13,48 | 13,43 | +1,74% | 13,11 | 13,75 | 13,38 | 13,43 | 14,13 | 64 | 2.345.949 |
| 12/3/2015 | 13,20 | 13,20 | +5,60% | 13,02 | 13,53 | 13,36 | 13,20 | 13,73 | 35 | 857.363 |
| 11/3/2015 | 12,48 | 12,50 | +3,05% | 12,48 | 13,16 | 12,81 | 12,50 | 13,15 | 55 | 1.671.227 |
| 10/3/2015 | 12,96 | 12,13 | -3,58% | 12,13 | 13,03 | 12,63 | 12,13 | 12,67 | 71 | 1.570.643 |
| 9/3/2015 | 13,49 | 12,58 | -3,90% | 12,58 | 13,51 | 13,02 | 12,58 | 13,97 | 83 | 1.697.366 |
| 6/3/2015 | 13,28 | 13,09 | -0,30% | 13,06 | 13,31 | 13,14 | 13,09 | 13,57 | 34 | 667.877 |
| 5/3/2015 | 13,70 | 13,13 | -3,60% | 12,80 | 13,70 | 13,08 | 13,13 | 13,98 | 79 | 2.131.875 |
| 4/3/2015 | 13,65 | 13,62 | -0,58% | 13,39 | 13,70 | 13,55 | 13,49 | 13,99 | 43 | 1.394.643 |
| 3/3/2015 | 14,09 | 13,70 | -2,14% | 13,61 | 14,13 | 13,73 | 13,70 | 13,99 | 59 | 1.813.213 |
| 2/3/2015 | 14,10 | 14,00 | -4,96% | 13,40 | 14,10 | 13,67 | 13,75 | 14,00 | 78 | 2.505.802 |
| 27/2/2015 | 14,83 | 14,73 | -0,94% | 14,06 | 15,07 | 14,36 | 14,08 | 14,73 | 102 | 2.919.541 |
| 26/2/2015 | 14,42 | 14,87 | +6,75% | 14,00 | 15,07 | 14,42 | 14,87 | 15,06 | 52 | 1.515.996 |
| 25/2/2015 | 14,20 | 13,93 | +0,07% | 13,93 | 14,44 | 14,18 | 13,93 | 14,41 | 59 | 1.242.852 |
| 24/2/2015 | 13,96 | 13,92 | +4,74% | 13,82 | 14,30 | 14,06 | 13,92 | 14,26 | 224 | 1.449.857 |
| 23/2/2015 | 15,10 | 13,29 | -7,77% | 13,01 | 15,10 | 14,16 | 13,29 | 14,44 | 139 | 947.328 |
| 20/2/2015 | 14,90 | 14,41 | -3,81% | 14,21 | 14,90 | 14,39 | 14,21 | 14,41 | 62 | 1.999.957 |
| 19/2/2015 | 14,64 | 14,98 | +2,81% | 14,63 | 15,08 | 14,92 | 14,83 | 14,98 | 41 | 1.135.584 |
| 18/2/2015 | 14,25 | 14,57 | +5,58% | 14,18 | 15,50 | 14,71 | 14,24 | 14,85 | 31 | 937.199 |
| 13/2/2015 | 14,21 | 13,80 | +6,07% | 13,77 | 14,25 | 13,99 | 13,80 | 14,18 | 32 | 719.390 |
| 12/2/2015 | 12,60 | 13,01 | +3,58% | 12,60 | 14,42 | 13,60 | 13,01 | 13,79 | 40 | 1.545.258 |
| 11/2/2015 | 13,10 | 12,56 | -3,75% | 12,54 | 13,78 | 12,80 | 12,80 | 13,79 | 56 | 1.103.804 |
| 10/2/2015 | 13,20 | 13,05 | +0,23% | 13,05 | 13,37 | 13,20 | 13,05 | 13,50 | 46 | 625.807 |
| 9/2/2015 | 13,55 | 13,02 | -9,08% | 13,02 | 13,60 | 13,21 | 13,02 | 13,60 | 46 | 598.682 |
| 6/2/2015 | 13,40 | 14,32 | +6,23% | 13,08 | 14,32 | 13,50 | 13,25 | 14,32 | 71 | 992.556 |
| 5/2/2015 | 13,80 | 13,48 | -1,96% | 13,43 | 14,48 | 13,68 | 13,43 | 13,48 | 63 | 1.111.047 |
| 4/2/2015 | 14,20 | 13,75 | -1,57% | 13,71 | 14,20 | 13,93 | 13,70 | 14,48 | 61 | 1.184.918 |
| 3/2/2015 | 15,40 | 13,97 | -14,71% | 13,94 | 15,45 | 14,40 | 13,97 | 14,50 | 172 | 3.652.261 |
| 2/2/2015 | 14,70 | 16,38 | +9,35% | 14,60 | 16,38 | 14,86 | 15,02 | 16,38 | 33 | 1.016.003 |
| 30/1/2015 | 14,67 | 14,98 | +0,88% | 14,00 | 14,98 | 14,28 | 14,12 | 14,98 | 43 | 1.281.333 |
| 29/1/2015 | 13,89 | 14,85 | +6,45% | 13,66 | 14,99 | 14,47 | 14,50 | 14,60 | 63 | 1.529.883 |
| 28/1/2015 | 14,00 | 13,95 | -1,27% | 13,66 | 14,00 | 13,82 | 13,95 | 14,14 | 43 | 954.064 |
| 27/1/2015 | 13,78 | 14,13 | +2,10% | 13,28 | 14,13 | 13,51 | 13,70 | 14,13 | 55 | 1.070.692 |
| 26/1/2015 | 14,11 | 13,84 | -2,60% | 13,68 | 14,11 | 13,81 | 13,84 | 14,12 | 56 | 984.695 |
| 23/1/2015 | 14,30 | 14,21 | -3,27% | 14,19 | 14,53 | 14,31 | 14,21 | 14,40 | 50 | 957.297 |
| 22/1/2015 | 14,50 | 14,69 | -1,87% | 14,48 | 15,42 | 14,80 | 14,48 | 14,69 | 46 | 1.141.713 |
| 21/1/2015 | 14,53 | 14,97 | +4,18% | 14,53 | 15,14 | 14,83 | 14,81 | 14,97 | 36 | 1.361.019 |
| 20/1/2015 | 14,89 | 14,37 | -3,04% | 14,37 | 14,95 | 14,70 | 14,37 | 14,66 | 73 | 1.822.291 |
| 19/1/2015 | 16,08 | 14,82 | -6,02% | 14,74 | 16,08 | 15,06 | 14,82 | 15,44 | 147 | 1.851.076 |
| 16/1/2015 | 15,82 | 15,77 | +2,01% | 15,60 | 15,89 | 15,80 | 15,77 | 15,80 | 49 | 1.840.200 |
| 15/1/2015 | 15,81 | 15,46 | -0,90% | 15,46 | 15,91 | 15,62 | 15,46 | 15,61 | 133 | 1.671.919 |
| 14/1/2015 | 15,81 | 15,60 | -1,33% | 15,59 | 15,96 | 15,79 | 15,60 | 15,87 | 85 | 1.090.479 |
| 13/1/2015 | 16,00 | 15,81 | -1,80% | 15,81 | 16,43 | 15,91 | 15,84 | 16,42 | 46 | 1.122.168 |
| 12/1/2015 | 16,00 | 16,10 | +0,63% | 15,68 | 16,11 | 16,01 | 15,99 | 16,10 | 29 | 443.600 |
| 9/1/2015 | 17,25 | 16,00 | -7,25% | 16,00 | 17,25 | 16,31 | 16,00 | 16,97 | 102 | 2.128.876 |
| 8/1/2015 | 16,85 | 17,25 | +6,68% | 16,78 | 17,38 | 17,12 | 17,25 | 17,37 | 28 | 1.005.366 |
| 7/1/2015 | 16,90 | 16,17 | -0,92% | 16,17 | 17,08 | 16,84 | 16,17 | 17,10 | 52 | 3.609.414 |
| 6/1/2015 | 16,40 | 16,32 | +1,05% | 16,30 | 16,89 | 16,48 | 16,32 | 16,90 | 35 | 1.456.597 |
| 5/1/2015 | 16,88 | 16,15 | +0,12% | 16,15 | 16,88 | 16,43 | 16,15 | 16,37 | 53 | 2.533.161 |
| 2/1/2015 | 16,75 | 16,13 | +0,81% | 16,13 | 16,89 | 16,40 | 16,13 | 17,00 | 55 | 2.703.187 |
| 30/12/2014 | 17,29 | 16,00 | -3,15% | 16,00 | 17,36 | 16,96 | 16,00 | 17,25 | 47 | 1.777.945 |
| 29/12/2014 | 17,40 | 16,52 | -3,39% | 16,52 | 17,55 | 17,18 | 16,52 | 17,34 | 38 | 1.533.168 |
| 26/12/2014 | 17,50 | 17,10 | -1,50% | 17,02 | 17,60 | 17,27 | 17,01 | 17,74 | 30 | 1.589.335 |
| 23/12/2014 | 17,59 | 17,36 | +0,35% | 17,15 | 17,90 | 17,34 | 17,36 | 19,24 | 45 | 1.216.060 |
| 22/12/2014 | 17,29 | 17,30 | +1,35% | 17,23 | 17,37 | 17,29 | 17,30 | 17,93 | 31 | 883.777 |
| 19/12/2014 | 17,45 | 17,07 | -1,16% | 17,05 | 17,56 | 17,26 | 17,07 | 18,59 | 28 | 1.392.833 |
| 18/12/2014 | 19,23 | 17,27 | +1,23% | 17,27 | 19,23 | 17,90 | 17,27 | 17,59 | 52 | 1.736.483 |
| 17/12/2014 | 17,27 | 17,06 | +0,89% | 17,06 | 19,24 | 17,68 | 17,06 | 19,24 | 35 | 1.340.017 |
| 16/12/2014 | 17,60 | 16,91 | -4,25% | 16,91 | 17,60 | 17,19 | 16,91 | 17,59 | 54 | 2.296.817 |
| 15/12/2014 | 18,26 | 17,66 | -1,67% | 17,61 | 18,26 | 17,88 | 17,66 | 17,99 | 50 | 2.103.274 |
| 12/12/2014 | 18,79 | 17,96 | -1,86% | 17,96 | 18,79 | 18,19 | 17,96 | 18,54 | 44 | 1.726.408 |
| 11/12/2014 | 18,88 | 18,30 | -2,40% | 18,30 | 19,26 | 18,57 | 18,30 | 19,27 | 45 | 1.603.049 |
| 10/12/2014 | 18,90 | 18,75 | -8,67% | 18,75 | 19,15 | 19,01 | 18,75 | 19,15 | 39 | 1.433.814 |
| 9/12/2014 | 19,29 | 20,53 | +8,97% | 18,81 | 20,53 | 19,21 | 18,90 | 20,53 | 34 | 1.419.519 |
| 8/12/2014 | 19,43 | 18,84 | -1,05% | 18,84 | 19,74 | 19,29 | 18,84 | 19,20 | 30 | 1.699.403 |
| 5/12/2014 | 19,01 | 19,04 | -0,94% | 19,01 | 19,65 | 19,36 | 19,04 | 20,57 | 142 | 1.825.783 |
| 4/12/2014 | 19,45 | 19,22 | -1,49% | 18,95 | 19,45 | 19,16 | 19,22 | 20,58 | 28 | 1.318.603 |
| 3/12/2014 | 19,82 | 19,51 | +0,98% | 19,51 | 19,99 | 19,69 | 19,51 | 20,00 | 36 | 1.046.790 |
| 2/12/2014 | 19,52 | 19,32 | -2,87% | 19,31 | 19,86 | 19,54 | 19,32 | 21,31 | 43 | 1.612.674 |
| 1/12/2014 | 20,30 | 19,89 | -3,49% | 19,50 | 20,63 | 20,04 | 19,52 | 20,07 | 97 | 3.699.172 |
| 28/11/2014 | 21,09 | 20,61 | -0,96% | 20,61 | 21,46 | 21,01 | 20,80 | 21,22 | 42 | 1.626.111 |
| 27/11/2014 | 20,55 | 20,81 | +3,43% | 20,55 | 21,09 | 20,86 | 20,76 | 21,08 | 27 | 596.625 |
| 26/11/2014 | 20,93 | 20,12 | -4,42% | 20,11 | 21,16 | 20,42 | 20,12 | 20,33 | 26 | 1.157.441 |
| 25/11/2014 | 21,80 | 21,05 | -4,19% | 20,85 | 21,95 | 21,40 | 20,80 | 21,05 | 36 | 2.035.270 |
| 24/11/2014 | 21,55 | 21,97 | +1,95% | 21,01 | 22,19 | 21,73 | 21,01 | 21,97 | 90 | 4.143.959 |
| 21/11/2014 | 20,98 | 21,55 | +8,84% | 19,51 | 21,98 | 21,27 | 20,00 | 21,75 | 77 | 2.972.631 |
| 19/11/2014 | 20,39 | 19,80 | -4,30% | 19,80 | 21,17 | 20,84 | 19,80 | 21,17 | 35 | 1.194.288 |
| 18/11/2014 | 19,97 | 20,69 | +5,94% | 19,97 | 20,70 | 20,31 | 20,10 | 20,69 | 29 | 1.759.498 |
| 17/11/2014 | 19,49 | 19,53 | +2,74% | 19,49 | 20,36 | 19,85 | 19,53 | 20,23 | 64 | 2.301.296 |
| 14/11/2014 | 19,52 | 19,01 | -2,56% | 19,01 | 19,95 | 19,51 | 19,01 | 20,30 | 79 | 2.796.235 |
| 13/11/2014 | 20,40 | 19,51 | -4,83% | 19,51 | 20,40 | 20,06 | 19,51 | 20,07 | 89 | 2.737.215 |
| 12/11/2014 | 19,90 | 20,50 | +4,01% | 19,90 | 20,50 | 20,04 | 20,01 | 20,50 | 21 | 1.601.265 |
| 11/11/2014 | 19,86 | 19,71 | +0,82% | 19,71 | 20,28 | 19,93 | 19,70 | 20,29 | 12 | 613.979 |
| 10/11/2014 | 19,85 | 19,55 | +0,51% | 19,55 | 20,28 | 19,98 | 19,54 | 20,29 | 22 | 1.067.200 |
| 7/11/2014 | 18,96 | 19,45 | -0,31% | 18,96 | 19,95 | 19,68 | 19,43 | 19,70 | 16 | 610.229 |
| 6/11/2014 | 20,00 | 19,51 | -4,83% | 19,46 | 20,28 | 19,66 | 19,40 | 20,22 | 24 | 1.356.858 |
| 5/11/2014 | 19,93 | 20,50 | +0,94% | 19,93 | 20,50 | 20,32 | 20,10 | 20,50 | 27 | 945.206 |
| 4/11/2014 | 20,47 | 20,31 | +1,55% | 20,00 | 20,47 | 20,30 | 19,81 | 20,39 | 6 | 87.314 |
| 3/11/2014 | 20,26 | 20,00 | +1,37% | 19,68 | 20,26 | 19,90 | 19,68 | 20,00 | 31 | 1.767.816 |
| 31/10/2014 | 20,40 | 19,73 | -4,13% | 19,71 | 20,81 | 20,07 | 19,73 | 20,81 | 45 | 2.298.378 |
| 30/10/2014 | 20,40 | 20,58 | +6,91% | 20,00 | 20,78 | 20,36 | 20,05 | 20,58 | 21 | 1.118.004 |
| 29/10/2014 | 19,79 | 19,25 | -2,73% | 19,25 | 20,84 | 19,98 | 19,25 | 20,83 | 32 | 1.706.864 |
| 28/10/2014 | 18,60 | 19,79 | +9,64% | 18,60 | 20,44 | 19,64 | 19,50 | 19,83 | 37 | 1.757.876 |
| 27/10/2014 | 18,70 | 18,05 | -3,48% | 17,10 | 18,70 | 18,03 | 18,05 | 18,60 | 42 | 2.054.738 |
| 24/10/2014 | 18,70 | 18,70 | -0,80% | 18,70 | 19,40 | 19,00 | 18,59 | 19,40 | 15 | 771.666 |
| 23/10/2014 | 19,45 | 18,85 | -2,84% | 18,60 | 20,83 | 19,41 | 18,62 | 20,84 | 19 | 392.132 |
| 22/10/2014 | 19,96 | 19,40 | -10,06% | 19,40 | 20,83 | 19,89 | 19,37 | 20,84 | 23 | 1.587.962 |
| 21/10/2014 | 21,19 | 21,57 | +1,89% | 19,81 | 21,57 | 20,05 | 20,13 | 21,58 | 21 | 1.125.512 |
| 20/10/2014 | 21,10 | 21,17 | +0,67% | 21,02 | 21,58 | 21,30 | 21,17 | 21,57 | 20 | 1.485.196 |
| 17/10/2014 | 20,70 | 21,03 | +3,24% | 20,42 | 21,57 | 20,84 | 20,80 | 21,03 | 19 | 771.832 |
| 16/10/2014 | 19,90 | 20,37 | +2,26% | 19,69 | 20,58 | 20,23 | 20,37 | 21,54 | 22 | 1.277.760 |
| 15/10/2014 | 21,20 | 19,92 | -7,56% | 19,92 | 21,21 | 20,75 | 19,92 | 20,75 | 34 | 1.919.257 |
| 14/10/2014 | 21,59 | 21,55 | +0,05% | 21,01 | 22,00 | 21,44 | 21,04 | 21,55 | 28 | 1.576.844 |
| 13/10/2014 | 21,45 | 21,54 | +4,82% | 21,30 | 21,74 | 21,52 | 21,45 | 21,59 | 22 | 878.232 |
| 10/10/2014 | 21,00 | 20,55 | -2,19% | 20,55 | 21,34 | 21,06 | 20,55 | 21,35 | 22 | 1.310.881 |
| 9/10/2014 | 21,74 | 21,01 | +1,30% | 20,80 | 21,74 | 21,36 | 21,01 | 21,75 | 37 | 2.474.243 |
| 8/10/2014 | 21,66 | 20,74 | -2,54% | 20,74 | 21,89 | 21,39 | 20,74 | 21,28 | 45 | 3.151.193 |
| 7/10/2014 | 21,02 | 21,28 | -1,16% | 21,02 | 21,70 | 21,35 | 21,20 | 21,28 | 27 | 1.496.205 |
| 6/10/2014 | 20,59 | 21,53 | +7,60% | 20,59 | 21,89 | 21,55 | 21,31 | 21,53 | 36 | 1.260.567 |
| 3/10/2014 | 20,10 | 20,01 | +0,05% | 20,01 | 20,58 | 20,33 | 20,00 | 20,46 | 15 | 730.029 |
| 2/10/2014 | 19,38 | 20,00 | -1,96% | 19,38 | 20,35 | 20,12 | 20,00 | 20,32 | 15 | 729.053 |
| 1/10/2014 | 20,20 | 20,40 | -1,97% | 20,16 | 20,46 | 20,35 | 20,10 | 20,40 | 13 | 691.941 |
| 30/9/2014 | 20,18 | 20,81 | +1,56% | 19,55 | 20,98 | 20,58 | 20,81 | 21,50 | 25 | 1.873.481 |
| 29/9/2014 | 20,57 | 20,49 | -4,03% | 20,28 | 20,60 | 20,48 | 20,24 | 20,49 | 22 | 899.239 |
| 26/9/2014 | 21,20 | 21,35 | +0,90% | 21,10 | 21,35 | 21,14 | 21,12 | 21,78 | 11 | 570.877 |
| 25/9/2014 | 21,20 | 21,16 | 0,00% | 20,88 | 21,78 | 21,21 | 21,16 | 21,78 | 17 | 1.051.435 |
| 24/9/2014 | 20,71 | 21,16 | +1,24% | 20,55 | 21,19 | 20,86 | 21,07 | 21,78 | 24 | 1.761.305 |
| 23/9/2014 | 21,28 | 20,90 | +0,77% | 20,90 | 21,57 | 21,12 | 20,91 | 21,97 | 15 | 657.052 |
| 22/9/2014 | 21,00 | 20,74 | -8,35% | 20,71 | 21,97 | 20,89 | 20,74 | 21,97 | 15 | 1.057.038 |
| 19/9/2014 | 21,53 | 22,63 | +4,91% | 21,01 | 22,63 | 21,45 | 21,00 | 22,63 | 23 | 1.396.996 |
| 18/9/2014 | 21,82 | 21,57 | -6,14% | 21,57 | 22,96 | 22,12 | 21,52 | 22,65 | 22 | 1.300.886 |
| 17/9/2014 | 22,98 | 22,98 | +2,68% | 21,85 | 22,98 | 22,55 | 22,30 | 22,98 | 25 | 1.285.545 |
| 16/9/2014 | 22,30 | 22,38 | -0,44% | 21,91 | 23,15 | 22,41 | 22,14 | 22,38 | 53 | 3.481.041 |
| 15/9/2014 | 22,41 | 22,48 | +1,77% | 22,05 | 22,48 | 22,38 | 22,40 | 23,15 | 15 | 875.412 |
| 12/9/2014 | 22,55 | 22,09 | -4,04% | 22,09 | 22,70 | 22,23 | 22,09 | 22,48 | 10 | 244.612 |
| 11/9/2014 | 23,01 | 23,02 | +4,35% | 22,76 | 23,23 | 23,00 | 23,02 | 23,35 | 15 | 701.514 |
| 10/9/2014 | 23,32 | 22,06 | -5,36% | 22,06 | 23,32 | 22,76 | 22,06 | 23,09 | 17 | 746.551 |
| 9/9/2014 | 23,12 | 23,31 | -1,06% | 22,70 | 23,43 | 23,07 | 22,80 | 23,31 | 21 | 1.486.174 |
| 8/9/2014 | 25,10 | 23,56 | -5,76% | 23,50 | 25,49 | 23,98 | 23,57 | 24,25 | 42 | 2.434.562 |
| 5/9/2014 | 24,80 | 25,00 | -0,60% | 24,60 | 25,15 | 24,86 | 24,82 | 25,15 | 15 | 912.665 |
| 4/9/2014 | 25,21 | 25,15 | -0,79% | 24,51 | 25,49 | 25,05 | 24,51 | 25,15 | 32 | 1.570.640 |
| 3/9/2014 | 24,69 | 25,35 | +2,22% | 24,69 | 25,36 | 25,07 | 25,01 | 25,38 | 22 | 1.499.276 |
| 2/9/2014 | 24,30 | 24,80 | +1,39% | 24,27 | 24,80 | 24,54 | 24,27 | 24,80 | 26 | 1.676.602 |
| 1/9/2014 | 24,60 | 24,46 | -0,16% | 24,30 | 24,79 | 24,57 | 24,55 | 24,80 | 22 | 1.019.906 |
| 29/8/2014 | 24,23 | 24,50 | +2,08% | 24,01 | 24,90 | 24,50 | 23,88 | 24,79 | 35 | 2.344.282 |
| 28/8/2014 | 24,25 | 24,00 | -1,60% | 24,00 | 24,87 | 24,49 | 24,00 | 24,85 | 15 | 724.955 |
| 27/8/2014 | 24,25 | 24,39 | +4,19% | 23,42 | 24,40 | 24,19 | 24,10 | 24,25 | 39 | 2.584.669 |
| 26/8/2014 | 24,23 | 23,41 | -3,66% | 23,41 | 24,43 | 24,21 | 23,41 | 24,40 | 39 | 2.532.768 |
| 25/8/2014 | 23,74 | 24,30 | +3,14% | 23,74 | 24,30 | 24,09 | 24,10 | 24,30 | 28 | 1.982.879 |
| 22/8/2014 | 23,56 | 23,56 | +0,04% | 23,51 | 23,78 | 23,66 | 23,55 | 23,85 | 21 | 1.493.556 |
| 21/8/2014 | 23,74 | 23,55 | -0,80% | 23,30 | 23,84 | 23,54 | 23,35 | 23,55 | 20 | 1.144.324 |
| 20/8/2014 | 23,58 | 23,74 | -0,04% | 23,26 | 23,99 | 23,76 | 23,40 | 23,74 | 33 | 2.481.427 |
| 19/8/2014 | 22,85 | 23,75 | +5,88% | 22,85 | 23,75 | 23,36 | 23,35 | 23,75 | 35 | 2.310.721 |
| 18/8/2014 | 22,65 | 22,43 | +1,91% | 22,41 | 23,00 | 22,76 | 22,43 | 23,20 | 25 | 1.730.193 |
| 15/8/2014 | 21,80 | 22,01 | +1,85% | 21,74 | 22,99 | 22,17 | 22,01 | 22,35 | 31 | 1.177.741 |
| 14/8/2014 | 21,81 | 21,61 | -1,77% | 21,60 | 22,58 | 21,76 | 21,61 | 22,28 | 16 | 1.120.924 |
| 13/8/2014 | 22,00 | 22,00 | +0,64% | 21,85 | 22,33 | 22,08 | 21,86 | 22,00 | 33 | 2.168.901 |
| 12/8/2014 | 21,71 | 21,86 | -0,18% | 21,65 | 22,14 | 21,80 | 21,76 | 22,14 | 16 | 636.675 |
| 11/8/2014 | 21,67 | 21,90 | +0,74% | 21,41 | 22,17 | 21,67 | 21,90 | 22,17 | 21 | 1.137.983 |
| 8/8/2014 | 21,37 | 21,74 | +1,78% | 21,10 | 21,74 | 21,45 | 21,50 | 22,05 | 25 | 1.735.531 |
| 7/8/2014 | 21,54 | 21,36 | -1,11% | 21,23 | 22,14 | 21,52 | 21,24 | 22,05 | 24 | 1.887.165 |
| 6/8/2014 | 21,38 | 21,60 | +0,33% | 21,20 | 21,73 | 21,38 | 21,40 | 21,60 | 20 | 961.919 |
| 5/8/2014 | 22,18 | 21,53 | +0,28% | 21,11 | 22,18 | 21,47 | 21,11 | 21,46 | 21 | 781.510 |
| 4/8/2014 | 21,47 | 21,47 | -0,56% | 21,47 | 22,99 | 21,64 | 21,47 | 21,85 | 30 | 1.941.384 |
| 1/8/2014 | 21,30 | 21,59 | +1,98% | 20,83 | 21,59 | 21,27 | 20,55 | 21,60 | 30 | 2.498.013 |
| 31/7/2014 | 21,50 | 21,17 | -0,61% | 21,11 | 22,48 | 21,24 | 21,15 | 21,17 | 20 | 956.248 |
| 30/7/2014 | 21,78 | 21,30 | -2,61% | 21,30 | 21,82 | 21,62 | 21,30 | 21,75 | 18 | 854.190 |
| 29/7/2014 | 22,33 | 21,87 | -2,19% | 21,56 | 22,40 | 22,02 | 21,78 | 23,24 | 27 | 1.504.063 |
| 28/7/2014 | 22,80 | 22,36 | -2,36% | 22,30 | 22,80 | 22,49 | 22,01 | 22,30 | 13 | 373.068 |
| 25/7/2014 | 23,00 | 22,90 | -0,48% | 22,71 | 23,14 | 22,89 | 22,71 | 23,30 | 26 | 1.339.420 |
| 24/7/2014 | 23,25 | 23,01 | +2,36% | 22,72 | 23,25 | 23,07 | 23,01 | 23,19 | 29 | 1.440.014 |
| 23/7/2014 | 22,70 | 22,48 | -1,06% | 22,31 | 22,72 | 22,55 | 22,31 | 22,48 | 31 | 1.044.216 |
| 22/7/2014 | 22,40 | 22,72 | +4,65% | 22,05 | 22,72 | 22,50 | 22,55 | 22,75 | 32 | 1.397.351 |
| 21/7/2014 | 22,01 | 21,71 | +0,51% | 21,66 | 22,80 | 22,13 | 21,71 | 22,33 | 25 | 1.203.671 |
| 18/7/2014 | 21,98 | 21,60 | +0,09% | 21,60 | 22,30 | 22,08 | 21,60 | 22,12 | 27 | 1.261.162 |
| 17/7/2014 | 21,47 | 21,58 | -3,66% | 21,47 | 22,39 | 21,71 | 21,55 | 21,58 | 29 | 1.281.091 |
| 16/7/2014 | 22,55 | 22,40 | -0,88% | 21,55 | 22,94 | 22,53 | 21,55 | 22,40 | 32 | 2.134.232 |
| 15/7/2014 | 22,02 | 22,60 | -1,53% | 22,02 | 22,93 | 22,61 | 22,30 | 22,94 | 36 | 2.049.362 |
| 14/7/2014 | 22,14 | 22,95 | +5,96% | 21,35 | 22,95 | 22,11 | 21,55 | 22,95 | 31 | 2.006.870 |
| 11/7/2014 | 21,51 | 21,66 | +1,50% | 21,51 | 21,82 | 21,70 | 21,70 | 22,14 | 10 | 332.091 |
| 10/7/2014 | 21,30 | 21,34 | +1,33% | 21,21 | 21,53 | 21,35 | 21,00 | 22,15 | 20 | 1.351.810 |
| 8/7/2014 | 21,39 | 21,06 | -4,27% | 21,03 | 21,61 | 21,30 | 21,05 | 21,42 | 16 | 570.867 |
| 7/7/2014 | 21,05 | 22,00 | +0,27% | 21,05 | 22,00 | 21,52 | 21,50 | 22,00 | 42 | 2.910.370 |
| 4/7/2014 | 20,90 | 21,94 | +5,48% | 20,90 | 21,94 | 21,13 | 21,20 | 21,94 | 38 | 1.333.787 |
| 3/7/2014 | 21,01 | 20,80 | -2,35% | 20,67 | 21,08 | 20,85 | 20,70 | 21,96 | 28 | 1.437.001 |
| 2/7/2014 | 21,78 | 21,30 | -3,79% | 21,22 | 21,96 | 21,66 | 20,59 | 21,96 | 10 | 654.181 |
| 1/7/2014 | 21,60 | 22,14 | +0,91% | 21,56 | 22,14 | 21,80 | 21,56 | 22,14 | 19 | 1.402.239 |
| 30/6/2014 | 21,98 | 21,94 | -5,76% | 21,71 | 21,98 | 21,85 | 21,73 | 21,94 | 30 | 1.886.231 |
| 27/6/2014 | 22,35 | 23,28 | +6,25% | 21,91 | 23,28 | 22,41 | 21,98 | 23,28 | 23 | 1.779.542 |
| 26/6/2014 | 22,06 | 21,91 | -2,80% | 21,91 | 22,53 | 22,04 | 21,90 | 22,54 | 7 | 243.117 |
| 25/6/2014 | 22,52 | 22,54 | 0,00% | 21,92 | 22,54 | 22,46 | 22,25 | 22,53 | 16 | 844.419 |
| 24/6/2014 | 22,08 | 22,54 | +2,08% | 22,00 | 22,57 | 22,26 | 22,36 | 22,54 | 23 | 1.262.799 |
| 23/6/2014 | 22,10 | 22,08 | -0,76% | 21,90 | 22,38 | 22,11 | 21,80 | 22,07 | 16 | 1.161.081 |
| 20/6/2014 | 22,95 | 22,25 | -3,89% | 22,25 | 23,49 | 22,66 | 22,25 | 22,46 | 29 | 1.991.354 |
| 18/6/2014 | 22,78 | 23,15 | +2,21% | 22,56 | 23,25 | 22,87 | 22,90 | 23,00 | 28 | 1.811.923 |
| 17/6/2014 | 22,50 | 22,65 | +0,35% | 22,25 | 22,65 | 22,56 | 22,24 | 22,65 | 16 | 722.215 |
| 16/6/2014 | 22,40 | 22,57 | -1,35% | 22,25 | 22,77 | 22,50 | 22,60 | 22,75 | 27 | 2.241.538 |
| 13/6/2014 | 22,39 | 22,88 | +2,55% | 22,13 | 22,88 | 22,56 | 22,18 | 22,88 | 41 | 2.100.566 |
| 11/6/2014 | 22,01 | 22,31 | +3,24% | 22,00 | 22,87 | 22,29 | 22,31 | 22,50 | 27 | 1.844.002 |
| 10/6/2014 | 21,42 | 21,61 | +2,86% | 21,42 | 22,10 | 21,77 | 21,60 | 22,88 | 43 | 2.907.850 |
| 9/6/2014 | 20,60 | 21,01 | -3,36% | 20,60 | 21,38 | 20,99 | 21,23 | 21,74 | 16 | 1.005.499 |
| 6/6/2014 | 21,05 | 21,74 | +9,25% | 20,21 | 21,78 | 20,76 | 20,65 | 21,74 | 21 | 936.702 |
| 5/6/2014 | 20,31 | 19,90 | -2,40% | 19,90 | 21,69 | 20,61 | 19,92 | 21,69 | 19 | 824.498 |
| 4/6/2014 | 20,31 | 20,39 | +1,39% | 20,14 | 20,39 | 20,25 | 20,24 | 20,38 | 17 | 1.047.319 |
| 3/6/2014 | 20,30 | 20,11 | -0,69% | 19,99 | 20,30 | 20,13 | 20,06 | 20,31 | 13 | 585.828 |
| 2/6/2014 | 19,90 | 20,25 | +3,85% | 19,90 | 20,25 | 20,08 | 20,13 | 20,47 | 16 | 974.157 |
| 30/5/2014 | 20,07 | 19,50 | -3,23% | 19,50 | 20,47 | 19,86 | 19,50 | 20,48 | 30 | 1.150.454 |
| 29/5/2014 | 20,14 | 20,15 | +2,28% | 20,01 | 20,28 | 20,14 | 20,00 | 20,15 | 11 | 370.698 |
| 28/5/2014 | 21,21 | 19,70 | -0,05% | 19,66 | 21,21 | 20,01 | 19,70 | 21,20 | 29 | 1.349.120 |
| 27/5/2014 | 20,40 | 19,71 | -3,43% | 19,71 | 20,80 | 20,07 | 19,95 | 20,39 | 25 | 1.475.407 |
| 26/5/2014 | 20,72 | 20,41 | -1,40% | 20,33 | 20,72 | 20,48 | 20,40 | 21,21 | 11 | 534.605 |
| 23/5/2014 | 20,40 | 20,70 | +0,29% | 20,30 | 20,70 | 20,46 | 20,29 | 21,20 | 25 | 1.569.893 |
| 22/5/2014 | 20,00 | 20,64 | +5,79% | 20,00 | 20,64 | 20,36 | 20,55 | 20,64 | 37 | 1.922.434 |
| 21/5/2014 | 20,00 | 19,51 | +1,77% | 19,42 | 20,00 | 19,67 | 19,51 | 19,79 | 18 | 460.811 |
| 20/5/2014 | 19,76 | 19,17 | -3,52% | 19,16 | 19,80 | 19,67 | 19,17 | 19,55 | 25 | 808.120 |
| 19/5/2014 | 19,94 | 19,87 | +0,35% | 19,08 | 19,94 | 19,68 | 19,45 | 20,22 | 18 | 848.753 |
| 16/5/2014 | 19,81 | 19,80 | -0,75% | 19,80 | 20,40 | 20,07 | 19,32 | 20,50 | 26 | 1.116.089 |
| 15/5/2014 | 19,82 | 19,95 | -0,35% | 19,23 | 20,10 | 19,92 | 19,25 | 20,00 | 28 | 1.839.013 |
| 14/5/2014 | 19,70 | 20,02 | +1,93% | 19,50 | 20,09 | 19,89 | 19,80 | 20,10 | 24 | 1.603.725 |
| 13/5/2014 | 19,20 | 19,64 | +2,83% | 19,20 | 19,86 | 19,71 | 19,60 | 19,87 | 19 | 812.237 |
| 12/5/2014 | 19,09 | 19,10 | +5,70% | 19,06 | 19,64 | 19,38 | 19,10 | 19,59 | 39 | 2.236.948 |
| 9/5/2014 | 19,18 | 18,07 | -4,44% | 18,07 | 19,18 | 18,91 | 18,07 | 19,10 | 17 | 947.530 |
| 8/5/2014 | 19,03 | 18,91 | -0,73% | 18,91 | 19,11 | 18,99 | 18,91 | 19,19 | 14 | 398.823 |
| 7/5/2014 | 18,94 | 19,05 | +1,01% | 18,76 | 19,12 | 18,96 | 18,96 | 19,06 | 17 | 1.065.891 |
| 6/5/2014 | 18,90 | 18,86 | +0,37% | 18,78 | 19,25 | 19,02 | 18,94 | 19,10 | 25 | 1.449.641 |
| 5/5/2014 | 18,60 | 18,79 | +9,75% | 17,76 | 19,20 | 18,55 | 18,60 | 18,79 | 31 | 1.451.498 |
| 2/5/2014 | 17,26 | 17,12 | -3,71% | 17,11 | 18,67 | 17,92 | 17,12 | 18,75 | 56 | 2.377.353 |
| 30/4/2014 | 17,32 | 17,78 | +2,42% | 17,32 | 17,83 | 17,49 | 17,78 | 17,83 | 27 | 1.402.457 |
| 29/4/2014 | 17,43 | 17,36 | +1,94% | 17,02 | 17,63 | 17,32 | 17,05 | 17,36 | 21 | 978.747 |
| 28/4/2014 | 17,02 | 17,03 | -0,53% | 17,02 | 17,43 | 17,27 | 17,03 | 17,43 | 32 | 1.630.366 |
| 25/4/2014 | 17,73 | 17,12 | -11,66% | 16,88 | 17,96 | 17,09 | 17,12 | 17,43 | 55 | 3.093.332 |
| 24/4/2014 | 19,40 | 19,38 | +0,31% | 19,30 | 19,79 | 19,57 | 19,38 | 19,68 | 41 | 2.178.140 |
| 23/4/2014 | 19,55 | 19,32 | +0,36% | 19,31 | 19,89 | 19,57 | 19,30 | 19,90 | 27 | 1.497.498 |
| 22/4/2014 | 18,75 | 19,25 | +5,19% | 18,65 | 19,47 | 19,10 | 19,25 | 19,53 | 35 | 1.872.693 |
| 17/4/2014 | 18,50 | 18,30 | -1,03% | 18,30 | 19,00 | 18,69 | 18,30 | 18,70 | 21 | 877.980 |
| 16/4/2014 | 17,87 | 18,49 | +5,06% | 17,87 | 18,49 | 18,26 | 18,30 | 18,40 | 16 | 980.878 |
| 15/4/2014 | 18,09 | 17,60 | -2,22% | 17,60 | 18,33 | 18,02 | 17,60 | 18,34 | 27 | 1.570.907 |
| 14/4/2014 | 17,90 | 18,00 | +0,78% | 17,86 | 18,29 | 17,98 | 18,00 | 18,10 | 46 | 2.536.379 |
| 11/4/2014 | 17,88 | 17,86 | -2,35% | 17,80 | 18,18 | 18,01 | 17,86 | 18,49 | 24 | 1.107.592 |
| 10/4/2014 | 17,89 | 18,29 | +3,80% | 17,65 | 18,29 | 18,01 | 17,90 | 18,29 | 22 | 1.023.930 |
| 9/4/2014 | 18,40 | 17,62 | -9,18% | 17,45 | 18,40 | 17,83 | 17,62 | 17,99 | 46 | 2.253.646 |
| 8/4/2014 | 18,95 | 19,40 | +7,12% | 18,05 | 19,47 | 18,93 | 18,26 | 19,40 | 47 | 2.506.896 |
| 7/4/2014 | 19,32 | 18,11 | -4,43% | 17,92 | 19,32 | 18,47 | 18,11 | 19,00 | 37 | 1.420.725 |
| 4/4/2014 | 18,90 | 18,95 | +1,55% | 18,80 | 19,49 | 19,07 | 18,93 | 19,50 | 27 | 1.270.617 |
| 3/4/2014 | 19,05 | 18,66 | -2,86% | 18,66 | 19,43 | 19,05 | 18,65 | 18,75 | 37 | 2.295.087 |
| 2/4/2014 | 18,50 | 19,21 | +6,54% | 18,27 | 19,45 | 19,06 | 18,26 | 19,21 | 36 | 1.730.984 |
| 1/4/2014 | 18,66 | 18,03 | -2,54% | 18,01 | 18,66 | 18,51 | 18,00 | 18,70 | 29 | 1.391.464 |
| 31/3/2014 | 18,70 | 18,50 | -1,86% | 18,34 | 18,79 | 18,53 | 18,48 | 18,80 | 29 | 1.347.829 |
| 28/3/2014 | 19,05 | 18,85 | +0,75% | 18,30 | 19,18 | 18,77 | 18,51 | 18,85 | 31 | 1.887.980 |
| 27/3/2014 | 18,50 | 18,71 | +2,24% | 18,12 | 19,15 | 18,79 | 18,71 | 19,19 | 47 | 2.441.632 |
| 26/3/2014 | 18,13 | 18,30 | +0,94% | 18,00 | 18,49 | 18,29 | 18,23 | 18,49 | 29 | 1.507.801 |
| 25/3/2014 | 18,20 | 18,13 | +0,72% | 17,78 | 18,49 | 18,07 | 17,65 | 18,48 | 22 | 1.102.669 |
| 24/3/2014 | 17,82 | 18,00 | -5,16% | 17,64 | 18,25 | 18,04 | 18,00 | 18,20 | 30 | 1.762.765 |
| 21/3/2014 | 17,55 | 18,98 | +7,84% | 17,50 | 18,98 | 17,90 | 17,63 | 18,98 | 26 | 1.301.392 |
| 20/3/2014 | 17,50 | 17,60 | -0,96% | 17,01 | 17,79 | 17,53 | 17,60 | 17,75 | 40 | 2.082.882 |
| 19/3/2014 | 16,55 | 17,77 | +5,52% | 16,55 | 17,77 | 17,00 | 17,50 | 17,77 | 45 | 2.278.056 |
| 18/3/2014 | 16,60 | 16,84 | +0,96% | 16,39 | 17,00 | 16,67 | 16,83 | 17,49 | 32 | 1.466.127 |
| 17/3/2014 | 17,55 | 16,68 | -5,23% | 16,64 | 17,80 | 16,92 | 16,63 | 16,80 | 21 | 458.565 |
| 14/3/2014 | 17,50 | 17,60 | +2,33% | 16,74 | 17,60 | 17,13 | 16,80 | 17,60 | 37 | 1.209.363 |
| 13/3/2014 | 16,58 | 17,20 | +6,50% | 16,56 | 17,34 | 17,02 | 17,20 | 17,34 | 51 | 2.830.365 |
| 12/3/2014 | 16,10 | 16,15 | +3,19% | 16,01 | 16,50 | 16,31 | 16,15 | 16,58 | 55 | 2.430.631 |
| 11/3/2014 | 16,00 | 15,65 | +1,10% | 15,65 | 16,49 | 16,14 | 15,65 | 16,47 | 46 | 1.966.352 |
| 10/3/2014 | 16,90 | 15,48 | -8,89% | 15,38 | 17,09 | 15,79 | 15,48 | 15,83 | 58 | 2.328.534 |
| 7/3/2014 | 16,71 | 16,99 | +1,07% | 15,80 | 16,99 | 16,37 | 15,79 | 16,99 | 38 | 1.404.982 |
| 6/3/2014 | 16,67 | 16,81 | -1,06% | 16,67 | 16,99 | 16,78 | 16,81 | 17,00 | 21 | 721.256 |
| 5/3/2014 | 16,42 | 16,99 | +2,47% | 16,42 | 16,99 | 16,57 | 16,49 | 17,00 | 24 | 1.263.337 |
| 28/2/2014 | 16,59 | 16,58 | +1,04% | 16,40 | 16,65 | 16,54 | 16,58 | 16,68 | 18 | 714.856 |
| 27/2/2014 | 16,11 | 16,41 | +5,26% | 16,06 | 16,53 | 16,23 | 16,41 | 16,49 | 25 | 1.096.093 |
| 26/2/2014 | 15,50 | 15,59 | +0,39% | 15,50 | 15,94 | 15,74 | 15,59 | 16,10 | 27 | 1.198.368 |
| 25/2/2014 | 15,89 | 15,53 | -5,76% | 15,53 | 15,94 | 15,67 | 15,60 | 15,65 | 48 | 1.721.995 |
| 24/2/2014 | 16,19 | 16,48 | +1,29% | 15,85 | 16,48 | 16,06 | 15,83 | 16,48 | 25 | 1.036.581 |
| 21/2/2014 | 16,20 | 16,27 | +0,43% | 16,00 | 16,27 | 16,11 | 16,14 | 16,27 | 10 | 625.264 |
| 20/2/2014 | 15,40 | 16,20 | +6,72% | 15,40 | 16,20 | 15,93 | 15,70 | 16,20 | 41 | 1.229.443 |
| 19/2/2014 | 15,50 | 15,18 | -3,74% | 15,18 | 15,86 | 15,57 | 15,18 | 15,99 | 31 | 1.357.708 |
| 18/2/2014 | 16,02 | 15,77 | -4,42% | 15,01 | 16,10 | 15,48 | 15,20 | 15,77 | 97 | 2.114.940 |
| 17/2/2014 | 16,75 | 16,50 | -2,14% | 16,25 | 17,01 | 16,59 | 16,21 | 16,50 | 60 | 2.106.186 |
| 14/2/2014 | 17,53 | 16,86 | -4,26% | 16,86 | 17,64 | 17,28 | 16,86 | 17,94 | 44 | 2.132.524 |
| 13/2/2014 | 17,68 | 17,61 | -2,17% | 17,33 | 17,79 | 17,49 | 17,28 | 17,61 | 39 | 1.431.463 |
| 12/2/2014 | 17,82 | 18,00 | 0,00% | 17,82 | 18,21 | 17,98 | 17,95 | 18,00 | 30 | 817.659 |
| 11/2/2014 | 18,15 | 18,00 | -2,12% | 17,70 | 18,49 | 18,03 | 17,76 | 18,00 | 29 | 1.189.628 |
| 10/2/2014 | 18,38 | 18,39 | +2,11% | 17,85 | 18,50 | 18,25 | 17,80 | 18,39 | 31 | 1.105.909 |
| 7/2/2014 | 18,51 | 18,01 | -0,83% | 18,01 | 18,68 | 18,35 | 18,01 | 18,68 | 15 | 495.560 |
| 6/2/2014 | 17,87 | 18,16 | +3,77% | 17,36 | 18,53 | 18,19 | 18,16 | 18,58 | 27 | 1.356.635 |
| 5/2/2014 | 18,30 | 17,50 | -3,42% | 17,46 | 18,98 | 17,93 | 17,50 | 18,98 | 63 | 2.853.777 |
| 4/2/2014 | 18,54 | 18,12 | -2,11% | 18,06 | 18,84 | 18,45 | 18,12 | 18,49 | 50 | 2.439.827 |
| 3/2/2014 | 19,10 | 18,51 | -2,06% | 17,88 | 19,10 | 18,73 | 18,51 | 18,79 | 30 | 1.224.481 |
| 31/1/2014 | 19,30 | 18,90 | -0,05% | 18,90 | 19,64 | 19,08 | 18,88 | 19,50 | 29 | 1.511.586 |
| 30/1/2014 | 19,59 | 18,91 | -2,32% | 18,91 | 19,60 | 19,30 | 18,91 | 19,30 | 26 | 1.457.493 |
| 29/1/2014 | 19,50 | 19,36 | -0,87% | 19,15 | 19,66 | 19,40 | 19,36 | 19,87 | 25 | 1.765.964 |
| 28/1/2014 | 19,46 | 19,53 | +0,98% | 19,40 | 19,80 | 19,55 | 19,30 | 19,60 | 23 | 768.676 |
| 27/1/2014 | 19,63 | 19,34 | -1,33% | 19,01 | 19,63 | 19,40 | 19,34 | 19,60 | 24 | 1.117.872 |
| 24/1/2014 | 20,00 | 19,60 | -2,00% | 19,39 | 21,47 | 19,75 | 19,55 | 19,60 | 32 | 1.701.063 |
| 23/1/2014 | 20,10 | 20,00 | -1,48% | 20,00 | 20,32 | 20,13 | 20,00 | 20,32 | 15 | 642.234 |
| 22/1/2014 | 20,10 | 20,30 | -3,33% | 20,00 | 20,30 | 20,17 | 19,97 | 20,30 | 7 | 254.230 |
| 21/1/2014 | 20,03 | 21,00 | +5,00% | 19,82 | 21,48 | 20,22 | 21,00 | 21,50 | 18 | 1.033.249 |
| 20/1/2014 | 20,00 | 20,00 | -0,05% | 19,97 | 20,98 | 20,14 | 19,94 | 20,00 | 21 | 631.638 |
| 17/1/2014 | 21,00 | 20,01 | -2,20% | 20,01 | 21,00 | 20,28 | 20,01 | 20,34 | 38 | 2.292.708 |
| 16/1/2014 | 20,50 | 20,46 | +0,05% | 20,40 | 20,93 | 20,70 | 20,50 | 20,73 | 24 | 1.414.265 |
| 15/1/2014 | 20,42 | 20,45 | +0,25% | 20,42 | 20,99 | 20,72 | 20,45 | 20,99 | 28 | 900.751 |
| 14/1/2014 | 20,85 | 20,40 | +1,09% | 20,40 | 20,86 | 20,64 | 20,40 | 20,65 | 17 | 681.197 |
| 13/1/2014 | 20,60 | 20,18 | -2,51% | 20,17 | 20,85 | 20,65 | 20,18 | 20,84 | 31 | 1.637.504 |
| 10/1/2014 | 20,51 | 20,70 | +2,48% | 20,43 | 21,11 | 20,67 | 20,66 | 21,85 | 34 | 1.778.108 |
| 9/1/2014 | 21,15 | 20,20 | -6,65% | 20,03 | 21,15 | 20,65 | 20,20 | 21,48 | 69 | 4.417.024 |
| 8/1/2014 | 21,55 | 21,64 | +0,42% | 21,15 | 21,94 | 21,34 | 21,16 | 21,64 | 40 | 2.262.524 |
| 7/1/2014 | 22,26 | 21,55 | 0,00% | 21,54 | 22,27 | 22,05 | 21,55 | 22,18 | 37 | 2.486.320 |
| 6/1/2014 | 22,22 | 21,55 | +0,23% | 21,52 | 22,22 | 21,83 | 21,55 | 22,56 | 37 | 2.346.932 |
| 3/1/2014 | 21,97 | 21,50 | -2,27% | 21,21 | 22,22 | 21,99 | 21,21 | 22,00 | 40 | 3.261.955 |
| 2/1/2014 | 21,98 | 22,00 | +2,18% | 21,38 | 22,00 | 21,55 | 21,45 | 22,00 | 25 | 1.785.849 |
| 30/12/2013 | 21,92 | 21,53 | +0,09% | 21,53 | 22,50 | 22,20 | 21,53 | 22,50 | 33 | 2.237.825 |
| 27/12/2013 | 21,26 | 21,51 | -1,33% | 21,26 | 22,19 | 21,87 | 21,51 | 21,96 | 17 | 856.330 |
| 26/12/2013 | 21,90 | 21,80 | +1,35% | 21,50 | 21,98 | 21,76 | 21,80 | 21,98 | 18 | 1.129.681 |
| 23/12/2013 | 21,75 | 21,51 | -1,06% | 21,51 | 21,90 | 21,78 | 21,51 | 21,90 | 21 | 1.494.563 |
| 20/12/2013 | 21,75 | 21,74 | +3,97% | 20,92 | 21,75 | 21,49 | 21,25 | 21,74 | 26 | 1.311.068 |
| 19/12/2013 | 22,62 | 20,91 | -1,69% | 20,91 | 22,62 | 21,46 | 20,91 | 21,75 | 18 | 1.204.066 |
| 18/12/2013 | 21,59 | 21,27 | +2,01% | 20,99 | 21,59 | 21,21 | 21,05 | 21,27 | 19 | 1.031.025 |
| 17/12/2013 | 21,00 | 20,85 | -0,71% | 20,85 | 21,58 | 21,14 | 20,85 | 21,10 | 37 | 1.786.375 |
| 16/12/2013 | 21,04 | 21,00 | -0,94% | 20,61 | 21,04 | 20,91 | 20,60 | 21,00 | 25 | 1.635.231 |
| 13/12/2013 | 21,49 | 21,20 | +0,47% | 20,02 | 21,53 | 21,12 | 21,10 | 21,34 | 34 | 2.305.023 |
| 12/12/2013 | 21,11 | 21,10 | +1,69% | 21,10 | 21,94 | 21,39 | 21,10 | 21,94 | 36 | 2.462.268 |
| 11/12/2013 | 21,48 | 20,75 | -3,44% | 20,07 | 21,89 | 21,07 | 20,75 | 21,20 | 26 | 1.359.157 |
| 10/12/2013 | 21,99 | 21,49 | +1,99% | 20,01 | 21,99 | 21,29 | 21,25 | 21,49 | 13 | 707.020 |
| 9/12/2013 | 21,04 | 21,07 | -0,61% | 21,01 | 21,49 | 21,16 | 21,07 | 21,50 | 20 | 960.946 |
| 6/12/2013 | 21,15 | 21,20 | -1,81% | 21,07 | 21,69 | 21,28 | 21,20 | 21,39 | 29 | 1.640.993 |
| 5/12/2013 | 20,80 | 21,59 | -0,46% | 20,80 | 21,59 | 20,96 | 21,08 | 21,59 | 17 | 1.136.420 |
| 4/12/2013 | 21,15 | 21,69 | +4,73% | 20,70 | 21,69 | 20,92 | 20,51 | 21,69 | 17 | 1.173.780 |
| 3/12/2013 | 21,31 | 20,71 | -2,82% | 20,71 | 21,98 | 21,25 | 20,71 | 21,25 | 28 | 1.438.696 |
| 2/12/2013 | 21,39 | 21,31 | -1,80% | 21,15 | 22,47 | 21,51 | 21,31 | 22,47 | 28 | 1.413.026 |
| 29/11/2013 | 21,50 | 21,70 | +0,93% | 20,75 | 21,70 | 21,26 | 21,30 | 21,70 | 18 | 1.263.363 |
| 28/11/2013 | 21,34 | 21,50 | +2,33% | 21,11 | 21,50 | 21,28 | 21,10 | 21,50 | 10 | 236.283 |
| 27/11/2013 | 21,72 | 21,01 | -2,64% | 21,01 | 21,72 | 21,26 | 21,01 | 21,72 | 24 | 1.359.250 |
| 26/11/2013 | 21,59 | 21,58 | +5,27% | 21,30 | 21,60 | 21,50 | 21,25 | 21,58 | 24 | 1.286.119 |
| 25/11/2013 | 21,60 | 20,50 | -2,66% | 20,50 | 21,65 | 21,42 | 20,50 | 21,65 | 28 | 1.321.969 |
| 22/11/2013 | 21,39 | 21,06 | +0,24% | 21,03 | 24,00 | 21,94 | 21,06 | 23,00 | 22 | 886.380 |
| 21/11/2013 | 21,01 | 21,01 | -2,28% | 21,01 | 21,53 | 21,18 | 21,01 | 21,40 | 25 | 1.443.118 |
| 19/11/2013 | 21,48 | 21,50 | +1,18% | 21,01 | 21,50 | 21,19 | 21,11 | 21,50 | 33 | 2.605.041 |
| 18/11/2013 | 21,09 | 21,25 | +1,63% | 21,09 | 21,40 | 21,26 | 21,25 | 21,48 | 30 | 1.748.352 |
| 14/11/2013 | 20,65 | 20,91 | +1,26% | 20,63 | 21,15 | 20,92 | 20,91 | 21,14 | 128 | 1.682.278 |
| 13/11/2013 | 20,50 | 20,65 | +2,53% | 20,11 | 20,75 | 20,62 | 20,41 | 20,65 | 47 | 2.734.653 |
| 12/11/2013 | 20,00 | 20,14 | -1,71% | 20,00 | 20,99 | 20,41 | 20,14 | 20,98 | 26 | 1.716.429 |
| 11/11/2013 | 20,00 | 20,49 | +4,54% | 20,00 | 20,60 | 20,33 | 20,26 | 20,50 | 30 | 1.596.201 |
| 8/11/2013 | 20,17 | 19,60 | -2,24% | 19,52 | 20,39 | 19,78 | 19,60 | 19,80 | 39 | 2.582.662 |
| 7/11/2013 | 19,45 | 20,05 | -1,28% | 19,45 | 20,79 | 20,23 | 20,05 | 20,27 | 38 | 2.335.561 |
| 6/11/2013 | 20,75 | 20,31 | -0,49% | 19,90 | 20,75 | 20,23 | 20,30 | 20,60 | 24 | 809.832 |
| 5/11/2013 | 19,75 | 20,41 | +3,34% | 19,75 | 21,09 | 20,81 | 20,41 | 21,10 | 69 | 5.605.011 |
| 4/11/2013 | 20,10 | 19,75 | +2,01% | 19,75 | 20,35 | 20,18 | 19,75 | 20,25 | 46 | 2.532.580 |
| 1/11/2013 | 19,71 | 19,36 | -0,67% | 19,35 | 20,34 | 19,80 | 19,35 | 20,35 | 41 | 2.566.314 |
| 31/10/2013 | 19,71 | 19,49 | +0,72% | 19,03 | 19,71 | 19,43 | 19,31 | 19,49 | 25 | 1.395.880 |
| 30/10/2013 | 19,50 | 19,35 | +1,52% | 19,21 | 19,69 | 19,46 | 19,35 | 19,73 | 25 | 1.602.033 |
| 29/10/2013 | 19,51 | 19,06 | -3,79% | 19,06 | 19,51 | 19,31 | 19,06 | 19,49 | 8 | 355.322 |
| 28/10/2013 | 19,43 | 19,81 | +3,50% | 19,01 | 19,81 | 19,57 | 19,05 | 19,81 | 24 | 1.223.517 |
| 25/10/2013 | 19,14 | 19,14 | +0,63% | 19,14 | 19,40 | 19,22 | 19,14 | 19,40 | 13 | 490.639 |
| 24/10/2013 | 19,41 | 19,02 | -1,81% | 19,02 | 19,46 | 19,31 | 19,02 | 19,20 | 26 | 670.504 |
| 23/10/2013 | 19,58 | 19,37 | -0,21% | 19,37 | 19,64 | 19,43 | 19,37 | 19,64 | 23 | 952.359 |
| 22/10/2013 | 19,42 | 19,41 | +0,31% | 19,35 | 19,64 | 19,49 | 19,41 | 19,64 | 25 | 1.377.670 |
| 21/10/2013 | 19,65 | 19,35 | -1,98% | 19,10 | 19,65 | 19,29 | 19,10 | 19,35 | 26 | 1.344.844 |
| 18/10/2013 | 18,90 | 19,74 | +6,47% | 18,90 | 19,74 | 19,41 | 19,20 | 19,74 | 53 | 2.442.483 |
| 17/10/2013 | 18,70 | 18,54 | +0,49% | 18,54 | 18,75 | 18,66 | 18,54 | 18,80 | 18 | 464.780 |
| 16/10/2013 | 18,80 | 18,45 | -2,28% | 18,45 | 18,99 | 18,68 | 18,40 | 18,45 | 27 | 866.773 |
| 15/10/2013 | 18,79 | 18,88 | -0,53% | 18,03 | 18,88 | 18,69 | 18,60 | 18,88 | 17 | 476.719 |
| 14/10/2013 | 18,60 | 18,98 | +3,38% | 18,20 | 18,98 | 18,57 | 18,02 | 18,98 | 22 | 213.666 |
| 11/10/2013 | 18,60 | 18,36 | -1,18% | 18,34 | 18,89 | 18,56 | 18,35 | 18,54 | 19 | 1.115.834 |
| 10/10/2013 | 18,40 | 18,58 | +4,68% | 18,33 | 18,59 | 18,45 | 18,37 | 18,58 | 18 | 847.125 |
| 9/10/2013 | 17,71 | 17,75 | -1,39% | 17,71 | 18,27 | 17,98 | 17,75 | 18,28 | 18 | 654.805 |
| 8/10/2013 | 18,00 | 18,00 | +1,18% | 17,74 | 18,00 | 17,81 | 17,75 | 18,00 | 24 | 725.093 |
| 7/10/2013 | 18,27 | 17,79 | -2,84% | 17,79 | 18,27 | 18,01 | 17,79 | 18,20 | 31 | 729.493 |
| 4/10/2013 | 18,36 | 18,31 | -0,27% | 18,31 | 18,55 | 18,41 | 18,31 | 18,67 | 15 | 734.943 |
| 3/10/2013 | 18,48 | 18,36 | -1,02% | 18,28 | 18,88 | 18,34 | 18,29 | 18,36 | 33 | 1.062.200 |
| 2/10/2013 | 18,78 | 18,55 | -2,21% | 18,46 | 18,94 | 18,64 | 18,46 | 18,94 | 23 | 764.309 |
| 1/10/2013 | 17,85 | 18,97 | +0,32% | 17,85 | 19,00 | 18,72 | 18,41 | 18,97 | 14 | 745.555 |
| 30/9/2013 | 18,90 | 18,91 | +0,21% | 18,81 | 18,91 | 18,86 | 18,82 | 18,91 | 20 | 726.324 |
| 27/9/2013 | 18,79 | 18,87 | +2,55% | 18,71 | 18,90 | 18,84 | 18,70 | 18,90 | 19 | 768.877 |
| 26/9/2013 | 18,65 | 18,40 | -0,49% | 18,40 | 18,80 | 18,64 | 17,54 | 18,50 | 50 | 1.914.210 |
| 25/9/2013 | 17,71 | 18,49 | +2,27% | 17,71 | 18,84 | 18,43 | 18,44 | 18,72 | 24 | 781.572 |
| 24/9/2013 | 17,70 | 18,08 | -4,29% | 17,65 | 18,80 | 17,90 | 17,71 | 18,08 | 35 | 1.696.534 |
| 23/9/2013 | 17,56 | 18,89 | +4,89% | 17,41 | 18,89 | 17,65 | 17,62 | 18,87 | 13 | 397.302 |
| 20/9/2013 | 17,90 | 18,01 | +0,90% | 17,50 | 18,01 | 17,62 | 18,00 | 18,02 | 33 | 932.517 |
| 19/9/2013 | 17,97 | 17,85 | -0,17% | 17,80 | 18,48 | 18,00 | 17,80 | 18,50 | 21 | 833.666 |
| 18/9/2013 | 18,20 | 17,88 | -0,67% | 17,85 | 18,44 | 18,01 | 17,86 | 18,00 | 57 | 2.356.817 |
| 17/9/2013 | 18,15 | 18,00 | -0,83% | 18,00 | 18,35 | 18,09 | 18,10 | 18,20 | 49 | 2.495.928 |
| 16/9/2013 | 18,20 | 18,15 | +0,11% | 18,11 | 18,37 | 18,23 | 18,10 | 18,20 | 34 | 1.241.866 |
| 13/9/2013 | 18,12 | 18,13 | +0,44% | 18,05 | 18,29 | 18,16 | 18,13 | 18,49 | 27 | 1.298.414 |
| 12/9/2013 | 18,42 | 18,05 | -1,63% | 18,05 | 18,89 | 18,27 | 18,05 | 18,18 | 43 | 1.714.560 |
| 11/9/2013 | 18,50 | 18,35 | -2,34% | 18,31 | 19,07 | 18,49 | 18,35 | 18,45 | 23 | 1.163.580 |
| 10/9/2013 | 18,78 | 18,79 | +0,05% | 18,51 | 18,79 | 18,62 | 18,53 | 18,79 | 22 | 1.046.184 |
| 9/9/2013 | 18,98 | 18,78 | +0,54% | 18,70 | 18,98 | 18,81 | 17,71 | 18,97 | 8 | 274.753 |
| 6/9/2013 | 18,60 | 18,68 | +3,78% | 18,36 | 18,96 | 18,71 | 18,35 | 18,96 | 23 | 1.122.715 |
| 5/9/2013 | 17,68 | 18,00 | -2,33% | 17,68 | 19,14 | 18,63 | 17,61 | 18,00 | 31 | 968.096 |
| 4/9/2013 | 18,67 | 18,43 | -1,07% | 18,43 | 18,68 | 18,52 | 18,43 | 18,90 | 19 | 661.207 |
| 3/9/2013 | 18,31 | 18,63 | -1,95% | 17,60 | 18,83 | 18,69 | 17,66 | 18,72 | 41 | 2.310.854 |
| 2/9/2013 | 18,23 | 19,00 | +3,54% | 17,89 | 19,00 | 18,47 | 18,62 | 19,00 | 35 | 1.176.711 |
| 30/8/2013 | 17,95 | 18,35 | +1,94% | 17,87 | 18,35 | 18,09 | 18,20 | 18,35 | 31 | 1.645.203 |
| 29/8/2013 | 17,95 | 18,00 | +1,35% | 17,76 | 18,02 | 17,90 | 17,75 | 18,00 | 14 | 596.291 |
| 28/8/2013 | 18,03 | 17,76 | -1,33% | 17,76 | 18,33 | 18,04 | 17,75 | 18,19 | 32 | 2.006.779 |
| 27/8/2013 | 18,15 | 18,00 | -1,37% | 17,79 | 18,48 | 18,00 | 17,78 | 18,20 | 29 | 1.874.374 |
| 26/8/2013 | 17,91 | 18,25 | +2,59% | 17,91 | 18,41 | 18,20 | 17,95 | 18,30 | 24 | 1.119.892 |
| 23/8/2013 | 17,80 | 17,79 | +1,08% | 17,51 | 18,20 | 17,72 | 17,90 | 18,10 | 14 | 571.042 |
| 22/8/2013 | 18,18 | 17,60 | -1,90% | 17,13 | 18,18 | 17,69 | 17,60 | 17,88 | 17 | 902.448 |
| 21/8/2013 | 17,71 | 17,94 | -0,39% | 17,11 | 17,94 | 17,55 | 17,55 | 17,87 | 43 | 2.710.776 |
| 20/8/2013 | 17,76 | 18,01 | +2,27% | 17,66 | 18,01 | 17,73 | 17,67 | 18,01 | 18 | 824.109 |
| 19/8/2013 | 17,91 | 17,61 | -1,73% | 17,61 | 18,46 | 17,90 | 17,61 | 18,34 | 16 | 749.253 |
| 16/8/2013 | 17,88 | 17,92 | +0,96% | 17,80 | 18,57 | 17,97 | 17,80 | 18,40 | 17 | 796.248 |
| 15/8/2013 | 18,20 | 17,75 | -0,28% | 17,75 | 18,23 | 18,00 | 17,64 | 17,93 | 14 | 694.978 |
| 14/8/2013 | 17,75 | 17,80 | -1,11% | 17,75 | 18,68 | 18,00 | 17,80 | 18,70 | 35 | 1.764.258 |
| 13/8/2013 | 17,58 | 18,00 | +2,62% | 17,24 | 18,06 | 17,84 | 17,38 | 18,09 | 23 | 894.273 |
| 12/8/2013 | 17,60 | 17,54 | +2,15% | 17,22 | 17,92 | 17,59 | 17,22 | 17,95 | 25 | 1.416.453 |
| 9/8/2013 | 17,53 | 17,17 | -4,56% | 17,17 | 17,94 | 17,68 | 17,15 | 17,80 | 20 | 887.997 |
| 8/8/2013 | 17,48 | 17,99 | +4,90% | 17,11 | 18,49 | 17,65 | 17,28 | 18,89 | 39 | 2.031.943 |
| 7/8/2013 | 16,61 | 17,15 | +1,90% | 16,61 | 17,15 | 16,95 | 17,10 | 17,15 | 26 | 1.589.109 |
| 6/8/2013 | 17,17 | 16,83 | -3,83% | 16,42 | 17,17 | 16,92 | 16,41 | 17,40 | 46 | 2.249.189 |
| 5/8/2013 | 17,21 | 17,50 | +1,69% | 17,15 | 17,50 | 17,25 | 17,25 | 17,50 | 20 | 1.094.043 |
| 2/8/2013 | 17,80 | 17,21 | -0,98% | 17,21 | 18,10 | 17,57 | 17,21 | 17,32 | 16 | 687.356 |
| 1/8/2013 | 18,25 | 17,38 | -8,43% | 17,35 | 18,25 | 17,63 | 17,39 | 18,00 | 22 | 1.043.875 |
| 31/7/2013 | 17,89 | 18,98 | +7,17% | 17,27 | 18,98 | 17,61 | 17,51 | 18,98 | 34 | 1.949.542 |
| 30/7/2013 | 17,82 | 17,71 | -0,34% | 17,58 | 17,88 | 17,70 | 17,27 | 17,71 | 21 | 1.163.398 |
| 29/7/2013 | 17,29 | 17,77 | +3,43% | 17,01 | 17,77 | 17,47 | 17,50 | 17,77 | 24 | 1.207.406 |
| 26/7/2013 | 17,24 | 17,18 | +4,00% | 16,88 | 17,89 | 17,41 | 17,18 | 17,87 | 38 | 1.761.902 |
| 25/7/2013 | 16,40 | 16,52 | +3,19% | 16,37 | 17,29 | 16,78 | 16,52 | 17,20 | 40 | 1.828.024 |
| 24/7/2013 | 16,42 | 16,01 | -0,56% | 16,01 | 16,42 | 16,25 | 16,05 | 16,49 | 22 | 874.527 |
| 23/7/2013 | 16,40 | 16,10 | -0,31% | 16,10 | 16,63 | 16,31 | 16,11 | 16,74 | 34 | 1.517.189 |
| 22/7/2013 | 16,49 | 16,15 | -2,12% | 16,12 | 16,89 | 16,35 | 16,15 | 16,90 | 23 | 1.075.173 |
| 19/7/2013 | 16,11 | 16,50 | +2,36% | 16,07 | 16,50 | 16,19 | 16,36 | 16,50 | 28 | 1.018.684 |
| 18/7/2013 | 16,32 | 16,12 | +0,44% | 16,01 | 16,40 | 16,21 | 16,13 | 17,05 | 36 | 1.488.748 |
| 17/7/2013 | 16,40 | 16,05 | -0,25% | 15,95 | 16,40 | 16,11 | 16,01 | 16,19 | 34 | 1.549.850 |
| 16/7/2013 | 16,21 | 16,09 | -0,74% | 16,09 | 16,38 | 16,22 | 16,09 | 16,25 | 30 | 1.088.400 |
| 15/7/2013 | 16,10 | 16,21 | +1,50% | 15,98 | 16,30 | 16,07 | 15,98 | 16,21 | 13 | 597.975 |
| 12/7/2013 | 16,27 | 15,97 | -2,62% | 15,92 | 16,29 | 16,12 | 15,97 | 16,29 | 25 | 1.301.352 |
| 11/7/2013 | 16,29 | 16,40 | +1,17% | 16,08 | 16,40 | 16,21 | 16,21 | 16,40 | 22 | 1.044.048 |
| 10/7/2013 | 16,00 | 16,21 | +3,25% | 16,00 | 16,40 | 16,15 | 16,02 | 16,22 | 71 | 3.434.791 |
| 8/7/2013 | 15,43 | 15,70 | +0,06% | 15,25 | 15,70 | 15,48 | 15,28 | 15,70 | 15 | 658.343 |
| 5/7/2013 | 15,59 | 15,69 | +0,06% | 15,06 | 15,70 | 15,36 | 15,11 | 15,69 | 23 | 831.313 |
| 4/7/2013 | 15,45 | 15,68 | +1,16% | 15,31 | 15,68 | 15,53 | 15,37 | 15,68 | 25 | 679.352 |
| 3/7/2013 | 15,10 | 15,50 | -4,32% | 15,05 | 15,69 | 15,28 | 15,50 | 15,70 | 38 | 1.612.318 |
| 2/7/2013 | 15,75 | 16,20 | +3,71% | 15,30 | 16,20 | 15,64 | 15,05 | 16,20 | 45 | 1.938.211 |
| 1/7/2013 | 16,80 | 15,62 | -2,38% | 15,01 | 16,80 | 15,47 | 15,22 | 15,62 | 33 | 1.378.526 |
| 28/6/2013 | 15,50 | 16,00 | +2,24% | 15,27 | 16,17 | 15,60 | 15,51 | 16,00 | 57 | 2.465.315 |
| 27/6/2013 | 15,20 | 15,65 | +4,33% | 15,11 | 16,15 | 15,56 | 15,65 | 16,19 | 35 | 1.562.355 |
| 26/6/2013 | 15,00 | 15,00 | +2,88% | 14,58 | 15,00 | 14,82 | 14,84 | 15,00 | 34 | 1.454.176 |
| 25/6/2013 | 14,81 | 14,58 | -1,95% | 14,35 | 14,94 | 14,59 | 14,58 | 14,78 | 48 | 1.795.237 |
| 24/6/2013 | 15,14 | 14,87 | -1,91% | 14,23 | 15,14 | 14,59 | 14,30 | 14,85 | 88 | 2.892.109 |
| 21/6/2013 | 15,84 | 15,16 | -6,42% | 14,90 | 15,84 | 15,11 | 15,30 | 15,86 | 101 | 3.761.400 |
| 20/6/2013 | 15,80 | 16,20 | +3,78% | 14,60 | 16,20 | 15,22 | 15,59 | 16,20 | 73 | 2.748.712 |
| 19/6/2013 | 16,70 | 15,61 | -4,06% | 15,61 | 16,70 | 15,89 | 15,71 | 15,90 | 57 | 1.988.502 |
| 18/6/2013 | 15,96 | 16,27 | -0,12% | 15,85 | 16,49 | 16,06 | 15,71 | 16,27 | 25 | 1.263.053 |
| 17/6/2013 | 16,13 | 16,29 | +0,25% | 15,75 | 16,29 | 16,01 | 15,76 | 16,29 | 44 | 2.075.025 |
| 14/6/2013 | 16,65 | 16,25 | -3,73% | 15,99 | 16,80 | 16,36 | 16,25 | 16,80 | 45 | 1.732.938 |
| 13/6/2013 | 15,45 | 16,88 | +9,26% | 15,45 | 16,88 | 16,22 | 16,05 | 16,45 | 39 | 1.664.728 |
| 12/6/2013 | 16,18 | 15,45 | -4,33% | 15,45 | 16,34 | 15,87 | 15,70 | 16,99 | 80 | 2.065.980 |
| 11/6/2013 | 16,55 | 16,15 | -3,29% | 16,12 | 17,28 | 16,42 | 16,02 | 16,10 | 65 | 2.236.515 |
| 10/6/2013 | 17,03 | 16,70 | -1,18% | 16,66 | 17,42 | 16,94 | 16,75 | 17,00 | 47 | 1.909.295 |
| 7/6/2013 | 17,77 | 16,90 | -5,38% | 16,85 | 17,77 | 17,32 | 16,90 | 18,04 | 93 | 2.036.025 |
| 6/6/2013 | 18,10 | 17,86 | -0,83% | 17,59 | 18,67 | 17,79 | 17,60 | 17,86 | 51 | 1.871.801 |
| 5/6/2013 | 18,32 | 18,01 | +0,56% | 17,91 | 18,55 | 18,16 | 18,01 | 18,10 | 55 | 2.339.728 |
| 4/6/2013 | 18,24 | 17,91 | +1,30% | 17,75 | 18,32 | 18,02 | 17,91 | 18,30 | 54 | 2.480.134 |
| 3/6/2013 | 17,75 | 17,68 | -2,05% | 17,04 | 18,68 | 17,99 | 17,68 | 18,70 | 62 | 3.113.934 |
| 31/5/2013 | 18,50 | 18,05 | -4,95% | 17,11 | 18,50 | 17,57 | 17,13 | 17,33 | 131 | 6.333.595 |
| 29/5/2013 | 18,61 | 18,99 | +2,10% | 18,15 | 19,67 | 18,42 | 18,19 | 18,99 | 75 | 3.455.658 |
| 28/5/2013 | 19,10 | 18,60 | -2,57% | 18,60 | 19,49 | 19,13 | 18,61 | 19,49 | 50 | 2.580.707 |
| 27/5/2013 | 20,01 | 19,09 | -0,88% | 18,86 | 20,01 | 19,05 | 19,00 | 19,09 | 36 | 1.781.506 |
| 24/5/2013 | 19,77 | 19,26 | -1,23% | 18,41 | 19,91 | 19,31 | 18,40 | 20,03 | 50 | 2.831.360 |
| 23/5/2013 | 19,20 | 19,50 | +3,12% | 18,59 | 19,83 | 19,33 | 18,90 | 19,35 | 58 | 3.227.047 |
| 22/5/2013 | 18,75 | 18,91 | +2,77% | 18,60 | 19,55 | 19,06 | 18,90 | 19,20 | 53 | 2.503.563 |
| 21/5/2013 | 18,32 | 18,40 | -0,81% | 18,00 | 18,72 | 18,43 | 18,40 | 18,77 | 37 | 1.804.300 |
| 20/5/2013 | 18,22 | 18,55 | +1,37% | 18,01 | 18,71 | 18,22 | 18,04 | 18,55 | 49 | 2.195.626 |
| 17/5/2013 | 18,58 | 18,30 | -2,92% | 18,30 | 18,90 | 18,55 | 18,27 | 18,50 | 55 | 2.448.612 |
| 16/5/2013 | 18,47 | 18,85 | +0,53% | 18,26 | 18,95 | 18,60 | 18,40 | 18,95 | 50 | 2.593.288 |
| 15/5/2013 | 18,58 | 18,75 | +1,85% | 18,35 | 18,91 | 18,52 | 18,40 | 18,75 | 33 | 1.632.081 |
| 14/5/2013 | 18,70 | 18,41 | -1,02% | 18,35 | 19,27 | 18,70 | 18,40 | 18,65 | 44 | 1.840.154 |
| 13/5/2013 | 19,00 | 18,60 | -4,42% | 18,60 | 19,27 | 18,91 | 0,00 | 18,70 | 52 | 2.199.889 |
| 10/5/2013 | 19,44 | 19,46 | +1,51% | 18,83 | 19,58 | 19,14 | 18,92 | 19,88 | 42 | 1.738.797 |
| 9/5/2013 | 19,28 | 19,17 | -3,38% | 19,15 | 19,45 | 19,27 | 19,16 | 19,45 | 14 | 944.256 |
| 8/5/2013 | 19,85 | 19,84 | +1,69% | 19,23 | 19,85 | 19,51 | 19,30 | 19,80 | 33 | 1.540.769 |
| 7/5/2013 | 20,00 | 19,51 | -4,83% | 19,46 | 20,17 | 19,70 | 19,51 | 19,89 | 37 | 1.729.729 |
| 6/5/2013 | 19,60 | 20,50 | +6,22% | 19,47 | 20,50 | 19,72 | 19,60 | 20,49 | 43 | 2.791.460 |
| 3/5/2013 | 19,35 | 19,30 | -0,52% | 19,30 | 19,93 | 19,55 | 19,30 | 19,60 | 47 | 2.423.111 |
| 2/5/2013 | 19,70 | 19,40 | -3,48% | 19,02 | 19,89 | 19,45 | 19,17 | 19,83 | 62 | 2.775.546 |
| 30/4/2013 | 19,50 | 20,10 | +1,52% | 19,41 | 20,99 | 19,88 | 19,50 | 20,30 | 67 | 3.423.036 |
| 29/4/2013 | 19,35 | 19,80 | +1,49% | 18,96 | 19,99 | 19,37 | 19,00 | 19,50 | 25 | 1.416.327 |
| 26/4/2013 | 20,17 | 19,51 | -3,65% | 19,51 | 20,20 | 19,92 | 19,40 | 19,90 | 24 | 1.099.997 |
| 25/4/2013 | 20,00 | 20,25 | -0,15% | 19,91 | 20,44 | 20,16 | 19,90 | 20,25 | 25 | 1.153.284 |
| 24/4/2013 | 20,14 | 20,28 | +1,10% | 19,90 | 20,40 | 20,18 | 19,91 | 20,28 | 26 | 1.504.997 |
| 23/4/2013 | 20,15 | 20,06 | +0,91% | 19,79 | 20,49 | 20,00 | 19,85 | 20,20 | 31 | 2.050.965 |
| 22/4/2013 | 19,52 | 19,88 | -1,09% | 19,44 | 20,19 | 19,81 | 19,88 | 20,20 | 23 | 1.277.879 |
| 19/4/2013 | 20,00 | 20,10 | +3,08% | 19,53 | 20,10 | 19,69 | 19,71 | 20,10 | 27 | 1.199.256 |
| 18/4/2013 | 18,83 | 19,50 | +4,84% | 18,65 | 19,61 | 18,99 | 19,40 | 19,98 | 39 | 2.224.300 |
| 17/4/2013 | 18,61 | 18,60 | -1,12% | 18,60 | 19,69 | 18,91 | 18,60 | 19,60 | 45 | 1.726.729 |
| 16/4/2013 | 18,70 | 18,81 | -2,13% | 18,70 | 19,34 | 19,01 | 18,81 | 19,37 | 26 | 1.890.827 |
| 15/4/2013 | 19,20 | 19,22 | -0,57% | 18,73 | 19,50 | 18,96 | 18,73 | 19,23 | 42 | 1.875.483 |
| 12/4/2013 | 19,79 | 19,33 | +0,10% | 19,21 | 19,99 | 19,60 | 19,21 | 19,99 | 28 | 1.236.998 |
| 11/4/2013 | 20,30 | 19,31 | -5,53% | 19,31 | 20,99 | 19,85 | 19,31 | 19,95 | 32 | 2.111.065 |
| 10/4/2013 | 20,40 | 20,44 | +1,69% | 19,90 | 20,46 | 20,24 | 19,65 | 20,44 | 33 | 1.546.345 |
| 9/4/2013 | 20,00 | 20,10 | +2,50% | 19,66 | 20,10 | 19,88 | 19,65 | 20,10 | 21 | 835.313 |
| 8/4/2013 | 19,85 | 19,61 | -1,61% | 19,60 | 19,99 | 19,77 | 19,61 | 20,00 | 33 | 1.248.582 |
| 5/4/2013 | 20,20 | 19,93 | -3,21% | 19,57 | 20,20 | 19,84 | 19,70 | 20,09 | 29 | 1.550.101 |
| 4/4/2013 | 20,10 | 20,59 | +5,32% | 19,91 | 20,59 | 20,13 | 19,85 | 20,59 | 31 | 1.323.021 |
| 3/4/2013 | 19,50 | 19,55 | -0,76% | 19,31 | 20,11 | 19,88 | 19,55 | 20,05 | 33 | 1.769.811 |
| 2/4/2013 | 19,92 | 19,70 | -2,38% | 19,45 | 20,01 | 19,69 | 19,65 | 19,70 | 30 | 1.628.533 |
| 1/4/2013 | 19,24 | 20,18 | +0,25% | 19,24 | 20,18 | 19,82 | 19,80 | 20,18 | 20 | 1.175.663 |
| 28/3/2013 | 20,07 | 20,13 | +1,77% | 19,31 | 20,14 | 19,89 | 19,41 | 20,13 | 20 | 1.092.643 |
| 27/3/2013 | 20,00 | 19,78 | +3,34% | 19,11 | 20,00 | 19,56 | 19,14 | 19,88 | 39 | 1.672.405 |
| 26/3/2013 | 19,16 | 19,14 | +0,05% | 18,91 | 20,35 | 19,25 | 19,01 | 19,38 | 31 | 2.135.716 |
| 25/3/2013 | 18,30 | 19,13 | +3,69% | 18,06 | 19,13 | 18,34 | 18,06 | 19,13 | 41 | 1.957.303 |
| 22/3/2013 | 18,93 | 18,45 | -2,38% | 18,21 | 18,93 | 18,47 | 18,22 | 18,77 | 37 | 1.986.496 |
| 21/3/2013 | 19,57 | 18,90 | -3,08% | 18,32 | 19,57 | 18,67 | 18,30 | 18,90 | 52 | 2.608.456 |
| 20/3/2013 | 19,00 | 19,50 | -4,88% | 18,28 | 19,50 | 18,74 | 19,10 | 19,50 | 100 | 4.633.837 |
| 19/3/2013 | 20,40 | 20,50 | +0,44% | 20,11 | 20,50 | 20,31 | 20,13 | 21,00 | 43 | 2.319.522 |
| 18/3/2013 | 20,37 | 20,41 | -2,72% | 20,37 | 20,99 | 20,56 | 20,41 | 20,77 | 33 | 1.946.043 |
| 15/3/2013 | 20,45 | 20,98 | +3,71% | 20,02 | 20,99 | 20,53 | 20,12 | 20,99 | 46 | 2.926.187 |
| 14/3/2013 | 20,30 | 20,23 | -0,30% | 20,00 | 20,96 | 20,37 | 20,23 | 20,30 | 51 | 2.645.011 |
| 13/3/2013 | 21,05 | 20,29 | -3,79% | 20,29 | 21,06 | 20,63 | 20,30 | 20,51 | 76 | 3.247.410 |
| 12/3/2013 | 21,83 | 21,09 | +1,39% | 20,50 | 21,83 | 20,95 | 20,60 | 21,00 | 27 | 1.956.983 |
| 11/3/2013 | 20,99 | 20,80 | -0,95% | 20,80 | 21,30 | 20,95 | 20,22 | 20,80 | 30 | 1.617.569 |
| 8/3/2013 | 20,64 | 21,00 | -0,19% | 20,51 | 21,00 | 20,80 | 20,61 | 21,15 | 28 | 1.481.623 |
| 7/3/2013 | 20,06 | 21,04 | +6,75% | 20,06 | 21,52 | 20,72 | 20,30 | 21,05 | 52 | 2.973.970 |
| 6/3/2013 | 19,08 | 19,71 | +4,29% | 18,75 | 19,89 | 19,38 | 19,62 | 19,89 | 34 | 1.940.569 |
| 5/3/2013 | 18,88 | 18,90 | -2,63% | 18,80 | 19,58 | 19,03 | 18,81 | 18,90 | 33 | 1.024.602 |
| 4/3/2013 | 19,35 | 19,41 | +3,52% | 18,70 | 19,41 | 18,94 | 18,70 | 19,62 | 51 | 2.443.140 |
| 1/3/2013 | 19,70 | 18,75 | -2,85% | 18,51 | 19,70 | 18,84 | 18,75 | 19,33 | 67 | 2.787.313 |
| 28/2/2013 | 19,50 | 19,30 | -2,03% | 19,30 | 20,04 | 19,47 | 19,31 | 19,60 | 51 | 2.658.353 |
| 27/2/2013 | 19,55 | 19,70 | -0,76% | 19,32 | 20,07 | 19,68 | 19,14 | 20,89 | 62 | 3.999.381 |
| 26/2/2013 | 19,80 | 19,85 | +1,28% | 19,52 | 20,37 | 19,93 | 19,70 | 19,85 | 60 | 3.261.680 |
| 25/2/2013 | 19,40 | 19,60 | +1,08% | 19,40 | 20,03 | 19,81 | 19,60 | 19,90 | 34 | 1.921.344 |
| 22/2/2013 | 19,05 | 19,39 | +1,95% | 18,73 | 19,75 | 19,21 | 19,20 | 19,39 | 75 | 3.626.386 |
| 21/2/2013 | 19,45 | 19,02 | -1,86% | 19,02 | 19,45 | 19,20 | 19,01 | 19,46 | 37 | 1.484.238 |
| 20/2/2013 | 19,65 | 19,38 | -2,17% | 19,20 | 20,26 | 19,72 | 19,20 | 19,44 | 59 | 3.541.206 |
| 19/2/2013 | 20,20 | 19,81 | -1,05% | 19,81 | 20,20 | 19,95 | 19,80 | 20,19 | 22 | 1.112.108 |
| 18/2/2013 | 20,08 | 20,02 | -3,10% | 20,01 | 20,27 | 20,13 | 20,01 | 20,28 | 19 | 1.097.577 |
| 15/2/2013 | 20,32 | 20,66 | +2,02% | 19,61 | 21,88 | 20,31 | 19,91 | 20,66 | 36 | 2.238.782 |
| 14/2/2013 | 19,93 | 20,25 | +0,40% | 19,91 | 20,93 | 20,33 | 20,35 | 20,49 | 21 | 1.414.003 |
| 13/2/2013 | 19,80 | 20,17 | +2,91% | 19,62 | 20,17 | 19,86 | 19,70 | 20,18 | 21 | 953.421 |
| 8/2/2013 | 19,83 | 19,60 | -1,11% | 19,59 | 20,00 | 19,80 | 19,60 | 20,14 | 40 | 1.948.868 |
| 7/2/2013 | 20,20 | 19,82 | -0,95% | 19,82 | 20,96 | 20,13 | 19,82 | 20,98 | 33 | 1.617.274 |
| 6/2/2013 | 20,98 | 20,01 | -3,98% | 19,92 | 20,98 | 20,06 | 20,01 | 20,91 | 39 | 2.203.136 |
| 5/2/2013 | 20,42 | 20,84 | +6,33% | 20,12 | 21,26 | 20,26 | 20,50 | 21,20 | 34 | 1.760.143 |
| 4/2/2013 | 20,58 | 19,60 | -5,36% | 19,60 | 21,17 | 20,22 | 19,60 | 20,14 | 33 | 1.626.426 |
| 1/2/2013 | 20,48 | 20,71 | +0,63% | 20,11 | 21,25 | 20,66 | 20,60 | 21,25 | 40 | 1.988.963 |
| 31/1/2013 | 19,85 | 20,58 | +3,78% | 19,71 | 20,58 | 19,99 | 20,29 | 20,62 | 41 | 2.173.277 |
| 30/1/2013 | 20,20 | 19,83 | -1,34% | 19,60 | 20,58 | 19,87 | 19,59 | 20,35 | 70 | 3.242.144 |
| 29/1/2013 | 20,90 | 20,10 | -4,29% | 19,96 | 20,90 | 20,11 | 19,97 | 20,10 | 67 | 3.347.404 |
| 28/1/2013 | 21,30 | 21,00 | -3,89% | 20,18 | 21,30 | 20,50 | 20,22 | 21,00 | 52 | 2.187.524 |
| 24/1/2013 | 21,56 | 21,85 | -0,23% | 21,00 | 21,89 | 21,27 | 20,72 | 21,85 | 44 | 2.904.318 |
| 23/1/2013 | 20,81 | 21,90 | +5,19% | 20,81 | 21,94 | 21,46 | 21,11 | 21,89 | 38 | 1.961.700 |
| 22/1/2013 | 21,01 | 20,82 | -0,95% | 20,72 | 21,29 | 20,98 | 20,72 | 21,84 | 27 | 1.409.696 |
| 21/1/2013 | 21,50 | 21,02 | -1,87% | 21,00 | 21,58 | 21,17 | 21,03 | 21,94 | 34 | 2.936.716 |
| 18/1/2013 | 21,45 | 21,42 | -0,60% | 21,20 | 21,98 | 21,37 | 21,21 | 21,42 | 32 | 1.983.388 |
| 17/1/2013 | 21,49 | 21,55 | +2,81% | 20,26 | 21,56 | 21,18 | 21,41 | 21,55 | 45 | 2.663.060 |
| 16/1/2013 | 20,50 | 20,96 | +1,01% | 20,26 | 21,39 | 20,68 | 20,97 | 21,25 | 36 | 1.636.271 |
| 15/1/2013 | 20,96 | 20,75 | +0,34% | 20,41 | 20,96 | 20,60 | 20,42 | 20,95 | 31 | 1.563.886 |
| 14/1/2013 | 21,01 | 20,68 | -5,35% | 20,68 | 21,50 | 20,98 | 20,68 | 21,00 | 38 | 2.166.110 |
| 11/1/2013 | 20,75 | 21,85 | +5,05% | 20,75 | 21,85 | 20,91 | 21,38 | 21,50 | 31 | 1.189.856 |
| 10/1/2013 | 21,06 | 20,80 | +0,82% | 20,50 | 21,25 | 20,79 | 20,51 | 20,80 | 35 | 1.715.879 |
| 9/1/2013 | 19,90 | 20,63 | +3,10% | 19,90 | 20,63 | 20,32 | 20,37 | 21,04 | 33 | 1.515.607 |
| 8/1/2013 | 20,10 | 20,01 | -4,03% | 19,80 | 20,10 | 19,92 | 19,80 | 20,19 | 56 | 2.125.907 |
| 7/1/2013 | 21,00 | 20,85 | 0,00% | 19,90 | 21,47 | 20,31 | 20,07 | 20,85 | 94 | 4.139.850 |
| 4/1/2013 | 21,70 | 20,85 | -3,70% | 20,47 | 22,94 | 21,12 | 20,48 | 20,85 | 146 | 7.113.508 |
| 3/1/2013 | 22,38 | 21,65 | -5,29% | 21,61 | 22,74 | 21,87 | 21,63 | 22,68 | 64 | 2.416.682 |
| 2/1/2013 | 22,11 | 22,86 | 0,00% | 21,14 | 22,89 | 22,33 | 22,29 | 22,86 | 33 | 1.990.190 |
| 28/12/2012 | 22,49 | 22,06 | +0,18% | 21,99 | 22,53 | 22,21 | 22,08 | 22,49 | 26 | 1.552.977 |
| 27/12/2012 | 22,35 | 22,02 | -3,29% | 22,02 | 22,40 | 22,24 | 22,02 | 22,25 | 18 | 1.274.051 |
| 26/12/2012 | 21,90 | 22,77 | +3,55% | 21,90 | 22,77 | 22,33 | 22,01 | 22,77 | 16 | 540.678 |
| 21/12/2012 | 22,30 | 21,99 | -0,86% | 21,78 | 22,80 | 22,04 | 22,05 | 22,74 | 30 | 1.507.987 |
| 20/12/2012 | 22,42 | 22,18 | -2,72% | 21,73 | 22,70 | 22,26 | 22,14 | 22,90 | 18 | 899.652 |
| 19/12/2012 | 22,07 | 22,80 | +2,47% | 22,07 | 22,80 | 22,56 | 22,20 | 22,80 | 41 | 1.760.827 |
| 18/12/2012 | 22,08 | 22,25 | +2,02% | 22,00 | 24,39 | 22,37 | 22,25 | 22,78 | 34 | 2.027.486 |
| 17/12/2012 | 21,80 | 21,81 | -1,98% | 21,80 | 22,20 | 21,95 | 21,81 | 22,20 | 55 | 2.264.870 |
| 14/12/2012 | 22,54 | 22,25 | -3,26% | 22,17 | 22,74 | 22,43 | 22,30 | 22,98 | 48 | 2.209.728 |
| 13/12/2012 | 22,85 | 23,00 | +0,09% | 22,31 | 23,00 | 22,70 | 22,31 | 23,00 | 32 | 2.089.735 |
| 12/12/2012 | 22,50 | 22,98 | +1,46% | 22,03 | 22,98 | 22,39 | 22,28 | 22,95 | 36 | 1.780.522 |
| 11/12/2012 | 23,13 | 22,65 | -1,13% | 22,65 | 23,49 | 22,92 | 22,79 | 23,44 | 37 | 1.715.145 |
| 10/12/2012 | 23,61 | 22,91 | -0,04% | 22,85 | 23,70 | 23,17 | 22,92 | 23,84 | 21 | 1.696.326 |
| 7/12/2012 | 23,60 | 22,92 | -1,04% | 22,92 | 23,87 | 23,60 | 23,05 | 24,35 | 14 | 899.252 |
| 6/12/2012 | 23,60 | 23,16 | -2,97% | 22,07 | 24,40 | 23,23 | 23,15 | 23,58 | 25 | 1.566.838 |
| 5/12/2012 | 23,70 | 23,87 | +0,51% | 23,00 | 23,87 | 23,43 | 23,10 | 23,87 | 24 | 1.481.250 |
| 4/12/2012 | 23,85 | 23,75 | -2,10% | 23,60 | 24,15 | 23,82 | 22,08 | 23,68 | 19 | 862.223 |
| 3/12/2012 | 23,60 | 24,26 | +7,58% | 23,13 | 24,26 | 23,49 | 23,69 | 24,26 | 38 | 2.086.022 |
| 30/11/2012 | 23,30 | 22,55 | -3,22% | 22,13 | 23,30 | 22,69 | 22,55 | 23,05 | 30 | 1.895.033 |
| 29/11/2012 | 22,69 | 23,30 | +7,03% | 22,26 | 23,30 | 22,65 | 22,25 | 23,30 | 28 | 1.923.051 |
| 28/11/2012 | 23,00 | 21,77 | -1,09% | 21,52 | 23,00 | 22,38 | 21,77 | 22,70 | 24 | 1.405.866 |
| 27/11/2012 | 22,15 | 22,01 | +0,50% | 22,01 | 23,13 | 22,33 | 22,00 | 22,50 | 18 | 1.406.800 |
| 26/11/2012 | 21,97 | 21,90 | +1,72% | 21,14 | 22,19 | 22,02 | 21,80 | 22,68 | 28 | 1.437.951 |
| 23/11/2012 | 21,91 | 21,53 | -0,97% | 21,53 | 22,41 | 22,07 | 21,65 | 22,25 | 24 | 1.447.750 |
| 22/11/2012 | 20,22 | 21,74 | -1,94% | 20,22 | 22,01 | 21,71 | 21,62 | 21,76 | 20 | 1.084.045 |
| 21/11/2012 | 22,00 | 22,17 | -0,23% | 21,42 | 22,17 | 21,74 | 21,74 | 22,16 | 27 | 1.676.201 |
| 19/11/2012 | 21,80 | 22,22 | +1,46% | 21,79 | 22,23 | 22,10 | 21,93 | 22,22 | 14 | 907.326 |
| 16/11/2012 | 21,11 | 21,90 | +3,01% | 21,01 | 21,90 | 21,39 | 21,25 | 21,89 | 30 | 1.219.665 |
| 14/11/2012 | 20,50 | 21,26 | +3,45% | 20,11 | 21,36 | 20,58 | 20,18 | 21,19 | 31 | 1.449.535 |
| 13/11/2012 | 21,05 | 20,55 | -6,16% | 20,28 | 21,05 | 20,62 | 20,55 | 21,35 | 56 | 3.283.703 |
| 12/11/2012 | 22,00 | 21,90 | +1,11% | 20,71 | 22,04 | 21,42 | 20,71 | 21,90 | 57 | 2.496.271 |
| 9/11/2012 | 21,79 | 21,66 | +1,21% | 21,66 | 22,22 | 21,92 | 21,67 | 22,00 | 46 | 2.083.233 |
| 8/11/2012 | 22,49 | 21,40 | -7,16% | 21,36 | 22,89 | 22,28 | 21,41 | 22,58 | 30 | 1.524.500 |
| 7/11/2012 | 22,54 | 23,05 | +0,70% | 22,01 | 23,05 | 22,69 | 22,50 | 23,05 | 38 | 1.960.685 |
| 6/11/2012 | 22,35 | 22,89 | +1,64% | 21,99 | 22,89 | 22,36 | 22,30 | 22,90 | 39 | 2.223.175 |
| 5/11/2012 | 22,39 | 22,52 | +2,36% | 21,90 | 22,52 | 22,12 | 22,05 | 22,52 | 39 | 2.283.636 |
| 1/11/2012 | 21,95 | 22,00 | +0,82% | 21,73 | 22,96 | 21,95 | 21,95 | 22,96 | 51 | 3.921.022 |
| 31/10/2012 | 22,27 | 21,82 | -2,11% | 21,20 | 22,27 | 21,92 | 21,87 | 22,28 | 21 | 969.120 |
| 30/10/2012 | 22,03 | 22,29 | -2,54% | 21,98 | 22,29 | 22,03 | 22,01 | 22,29 | 14 | 966.274 |
| 29/10/2012 | 22,08 | 22,87 | +3,39% | 22,00 | 22,87 | 22,09 | 22,09 | 22,87 | 26 | 1.493.681 |
| 26/10/2012 | 22,13 | 22,12 | -0,05% | 21,91 | 22,49 | 22,14 | 22,01 | 22,12 | 34 | 1.835.484 |
| 25/10/2012 | 21,88 | 22,13 | +2,36% | 21,88 | 22,34 | 22,09 | 22,40 | 22,90 | 25 | 1.334.514 |
| 24/10/2012 | 21,06 | 21,62 | +0,32% | 21,06 | 22,96 | 21,85 | 21,62 | 22,10 | 15 | 802.169 |
| 23/10/2012 | 22,05 | 21,55 | -2,13% | 21,50 | 22,10 | 21,73 | 21,51 | 22,39 | 56 | 2.769.016 |
| 22/10/2012 | 22,51 | 22,02 | -1,70% | 22,01 | 22,51 | 22,27 | 22,02 | 22,90 | 23 | 790.694 |
| 19/10/2012 | 22,55 | 22,40 | -1,10% | 22,31 | 22,99 | 22,58 | 22,40 | 22,97 | 29 | 1.901.716 |
| 18/10/2012 | 22,72 | 22,65 | -0,66% | 22,02 | 22,98 | 22,58 | 22,10 | 22,65 | 30 | 1.472.722 |
| 17/10/2012 | 22,75 | 22,80 | +2,52% | 22,52 | 23,41 | 22,87 | 22,55 | 23,17 | 39 | 1.871.692 |
| 16/10/2012 | 22,58 | 22,24 | -3,22% | 22,24 | 23,76 | 22,65 | 22,23 | 22,50 | 34 | 1.934.662 |
| 15/10/2012 | 22,00 | 22,98 | +3,98% | 22,00 | 22,98 | 22,28 | 22,35 | 22,98 | 28 | 1.111.824 |
| 11/10/2012 | 22,41 | 22,10 | +0,45% | 22,01 | 22,60 | 22,26 | 22,01 | 22,54 | 42 | 1.576.825 |
| 10/10/2012 | 22,24 | 22,00 | -0,23% | 21,79 | 22,49 | 22,08 | 21,95 | 22,74 | 78 | 4.595.957 |
| 9/10/2012 | 23,05 | 22,05 | -5,93% | 22,05 | 23,05 | 22,58 | 22,30 | 22,93 | 49 | 2.273.929 |
| 8/10/2012 | 22,80 | 23,44 | +2,00% | 22,70 | 23,44 | 22,97 | 22,86 | 23,44 | 37 | 1.890.881 |
| 5/10/2012 | 23,15 | 22,98 | -0,09% | 22,86 | 23,45 | 23,08 | 22,90 | 22,95 | 44 | 1.514.063 |
| 4/10/2012 | 23,70 | 23,00 | -2,13% | 22,94 | 23,70 | 23,14 | 23,00 | 23,65 | 45 | 2.198.325 |
| 3/10/2012 | 23,94 | 23,50 | -2,08% | 23,50 | 24,00 | 23,77 | 23,50 | 24,29 | 29 | 1.633.371 |
| 2/10/2012 | 23,80 | 24,00 | +0,04% | 23,61 | 24,00 | 23,79 | 23,56 | 24,00 | 37 | 2.179.957 |
| 1/10/2012 | 24,37 | 23,99 | +1,61% | 23,50 | 24,37 | 23,80 | 23,50 | 23,99 | 34 | 1.530.716 |
| 28/9/2012 | 23,88 | 23,61 | -2,36% | 23,60 | 24,40 | 23,84 | 23,61 | 24,40 | 32 | 1.873.314 |
| 27/9/2012 | 23,90 | 24,18 | +1,81% | 23,60 | 24,18 | 23,82 | 23,71 | 24,15 | 26 | 1.565.312 |
| 26/9/2012 | 24,00 | 23,75 | -3,02% | 23,42 | 24,99 | 23,89 | 23,75 | 24,34 | 44 | 3.321.300 |
| 25/9/2012 | 24,03 | 24,49 | +1,03% | 23,88 | 24,62 | 24,10 | 23,85 | 24,50 | 34 | 1.731.235 |
| 24/9/2012 | 24,35 | 24,24 | -1,02% | 23,77 | 24,35 | 24,07 | 23,81 | 26,49 | 23 | 1.240.012 |
| 21/9/2012 | 24,15 | 24,49 | -0,24% | 24,15 | 24,73 | 24,45 | 24,32 | 24,49 | 17 | 1.177.556 |
| 20/9/2012 | 24,55 | 24,55 | -3,19% | 24,04 | 24,55 | 24,28 | 24,08 | 24,53 | 32 | 1.436.775 |
| 19/9/2012 | 24,61 | 25,36 | +3,47% | 24,32 | 25,36 | 24,64 | 24,35 | 25,40 | 40 | 2.701.138 |
| 18/9/2012 | 24,28 | 24,51 | +1,83% | 24,04 | 24,96 | 24,62 | 24,51 | 24,96 | 28 | 2.058.317 |
| 17/9/2012 | 24,00 | 24,07 | +1,48% | 24,00 | 24,50 | 24,17 | 24,09 | 24,48 | 56 | 4.498.460 |
| 14/9/2012 | 24,23 | 23,72 | -0,59% | 23,62 | 24,73 | 24,28 | 23,72 | 23,89 | 53 | 3.515.422 |
| 13/9/2012 | 23,16 | 23,86 | +2,18% | 23,01 | 25,12 | 24,03 | 23,86 | 25,60 | 48 | 3.101.540 |
| 12/9/2012 | 24,27 | 23,35 | -9,21% | 22,15 | 24,27 | 23,08 | 23,00 | 23,35 | 133 | 7.318.974 |
| 11/9/2012 | 25,39 | 25,72 | +3,50% | 24,50 | 25,72 | 25,08 | 24,43 | 25,75 | 49 | 3.504.539 |
| 10/9/2012 | 25,10 | 24,85 | -0,60% | 24,54 | 25,10 | 24,80 | 24,80 | 24,99 | 27 | 1.570.078 |
| 6/9/2012 | 24,35 | 25,00 | +2,42% | 24,30 | 25,20 | 24,76 | 24,55 | 25,70 | 36 | 2.670.127 |
| 5/9/2012 | 24,08 | 24,41 | +1,67% | 23,87 | 24,79 | 24,32 | 24,41 | 25,74 | 55 | 4.218.511 |
| 4/9/2012 | 24,40 | 24,01 | -2,79% | 23,90 | 25,35 | 24,23 | 24,01 | 25,35 | 130 | 9.752.971 |
| 3/9/2012 | 25,30 | 24,70 | -2,76% | 24,56 | 25,49 | 24,78 | 24,57 | 25,49 | 59 | 3.904.094 |
| 31/8/2012 | 25,85 | 25,40 | -1,17% | 24,06 | 25,85 | 24,81 | 25,03 | 25,39 | 114 | 9.161.770 |
| 30/8/2012 | 25,60 | 25,70 | -0,54% | 25,40 | 25,83 | 25,57 | 25,71 | 25,83 | 31 | 1.964.890 |
| 29/8/2012 | 26,00 | 25,84 | -0,19% | 25,00 | 26,00 | 25,38 | 25,64 | 25,84 | 62 | 5.187.852 |
| 28/8/2012 | 25,62 | 25,89 | +0,35% | 25,50 | 25,95 | 25,71 | 25,85 | 25,90 | 32 | 2.047.761 |
| 27/8/2012 | 25,62 | 25,80 | +1,14% | 25,62 | 25,95 | 25,76 | 25,62 | 25,80 | 15 | 1.151.803 |
| 24/8/2012 | 26,07 | 25,51 | +0,24% | 25,50 | 26,08 | 25,76 | 25,51 | 26,02 | 26 | 1.566.797 |
| 23/8/2012 | 26,40 | 25,45 | -0,24% | 25,45 | 26,63 | 26,36 | 25,45 | 26,12 | 38 | 2.721.253 |
| 22/8/2012 | 25,40 | 25,51 | -0,35% | 25,40 | 26,45 | 26,13 | 25,51 | 26,43 | 36 | 2.435.323 |
| 21/8/2012 | 26,00 | 25,60 | -1,16% | 25,60 | 26,48 | 26,17 | 25,60 | 25,99 | 40 | 2.318.982 |
| 20/8/2012 | 26,60 | 25,90 | -1,75% | 25,84 | 26,60 | 26,06 | 25,90 | 26,80 | 51 | 3.695.543 |
| 17/8/2012 | 26,70 | 26,36 | -1,27% | 26,26 | 26,70 | 26,45 | 26,35 | 26,70 | 51 | 3.772.937 |
| 16/8/2012 | 25,81 | 26,70 | +3,01% | 25,81 | 26,70 | 26,32 | 26,57 | 26,70 | 64 | 4.059.820 |
| 15/8/2012 | 25,49 | 25,92 | +3,64% | 25,26 | 25,92 | 25,66 | 25,70 | 25,92 | 38 | 2.990.810 |
| 14/8/2012 | 25,77 | 25,01 | -2,30% | 25,00 | 26,26 | 25,92 | 25,01 | 25,84 | 50 | 3.222.116 |
| 13/8/2012 | 25,40 | 25,60 | +1,87% | 25,20 | 25,99 | 25,62 | 25,84 | 25,85 | 39 | 2.836.342 |
| 10/8/2012 | 25,84 | 25,13 | -1,87% | 25,13 | 25,84 | 25,25 | 25,25 | 25,90 | 45 | 2.964.707 |
| 9/8/2012 | 25,70 | 25,61 | +1,19% | 25,16 | 25,75 | 25,50 | 25,61 | 25,89 | 33 | 2.303.749 |
| 8/8/2012 | 25,20 | 25,31 | +2,64% | 24,92 | 25,59 | 25,39 | 25,65 | 25,75 | 35 | 3.063.170 |
| 7/8/2012 | 25,40 | 24,66 | -3,60% | 24,66 | 25,49 | 25,26 | 24,67 | 25,58 | 66 | 6.394.446 |
| 6/8/2012 | 24,99 | 25,58 | +2,90% | 24,60 | 25,91 | 25,27 | 25,59 | 25,91 | 56 | 4.839.671 |
| 3/8/2012 | 25,80 | 24,86 | -1,66% | 24,50 | 25,80 | 25,04 | 24,86 | 25,70 | 73 | 4.982.886 |
| 2/8/2012 | 25,50 | 25,28 | -2,39% | 25,11 | 25,80 | 25,37 | 25,28 | 25,90 | 48 | 3.512.204 |
| 1/8/2012 | 25,89 | 25,90 | +3,60% | 25,20 | 25,90 | 25,36 | 25,31 | 25,50 | 61 | 4.278.514 |
| 31/7/2012 | 25,60 | 25,00 | -1,57% | 24,96 | 25,85 | 25,30 | 25,00 | 25,85 | 55 | 4.265.895 |
| 30/7/2012 | 25,25 | 25,40 | +0,59% | 25,13 | 25,98 | 25,37 | 25,40 | 25,60 | 48 | 3.191.496 |
| 27/7/2012 | 24,77 | 25,25 | +4,12% | 24,38 | 25,94 | 25,09 | 25,30 | 25,63 | 63 | 3.879.235 |
| 26/7/2012 | 24,00 | 24,25 | +2,32% | 23,99 | 24,70 | 24,30 | 24,27 | 24,73 | 39 | 2.550.098 |
| 25/7/2012 | 24,02 | 23,70 | -3,19% | 23,70 | 24,25 | 23,91 | 23,73 | 24,20 | 37 | 2.442.035 |
| 24/7/2012 | 24,50 | 24,48 | +2,00% | 23,90 | 24,50 | 24,13 | 24,01 | 24,48 | 48 | 4.041.705 |
| 23/7/2012 | 23,80 | 24,00 | -0,41% | 23,50 | 24,50 | 23,89 | 24,00 | 24,33 | 65 | 4.348.471 |
| 20/7/2012 | 24,80 | 24,10 | -2,98% | 23,98 | 24,80 | 24,27 | 23,97 | 24,65 | 60 | 3.228.986 |
| 19/7/2012 | 24,49 | 24,84 | +3,46% | 24,03 | 24,96 | 24,28 | 24,51 | 24,67 | 60 | 4.498.086 |
| 18/7/2012 | 24,23 | 24,01 | +0,84% | 24,01 | 24,75 | 24,42 | 24,01 | 24,49 | 72 | 4.276.930 |
| 17/7/2012 | 23,30 | 23,81 | +3,25% | 23,30 | 24,56 | 23,80 | 23,85 | 24,55 | 151 | 11.149.719 |
| 16/7/2012 | 23,50 | 23,06 | -1,96% | 22,90 | 23,63 | 23,13 | 23,00 | 23,90 | 67 | 4.771.891 |
| 13/7/2012 | 24,30 | 23,52 | -1,01% | 23,41 | 24,30 | 23,64 | 23,50 | 24,10 | 44 | 1.929.326 |
| 12/7/2012 | 23,75 | 23,76 | -0,08% | 23,50 | 24,67 | 23,77 | 23,75 | 23,76 | 35 | 1.811.368 |
| 11/7/2012 | 23,85 | 23,78 | +0,13% | 23,75 | 24,50 | 24,11 | 23,61 | 24,38 | 25 | 1.784.677 |
| 10/7/2012 | 24,20 | 23,75 | -0,71% | 23,60 | 24,99 | 24,12 | 24,20 | 24,71 | 45 | 2.831.420 |
| 6/7/2012 | 24,50 | 23,92 | -3,35% | 23,88 | 24,72 | 24,20 | 23,88 | 24,84 | 34 | 2.011.305 |
| 5/7/2012 | 24,94 | 24,75 | +1,43% | 24,30 | 25,40 | 24,68 | 24,65 | 24,99 | 52 | 2.487.108 |
| 4/7/2012 | 24,89 | 24,40 | -0,12% | 24,40 | 24,89 | 24,59 | 24,41 | 24,80 | 38 | 1.509.996 |
| 3/7/2012 | 25,64 | 24,43 | -2,01% | 24,32 | 25,64 | 24,79 | 24,43 | 25,39 | 65 | 4.613.559 |
| 2/7/2012 | 24,80 | 24,93 | +0,52% | 24,44 | 25,61 | 24,78 | 24,93 | 25,60 | 42 | 2.345.755 |
| 29/6/2012 | 24,85 | 24,80 | +0,65% | 24,31 | 25,04 | 24,76 | 24,45 | 24,80 | 24 | 1.783.113 |
| 28/6/2012 | 24,59 | 24,64 | +0,57% | 24,45 | 24,64 | 24,56 | 24,31 | 24,64 | 24 | 1.173.932 |
| 27/6/2012 | 24,45 | 24,50 | -0,81% | 24,32 | 24,74 | 24,46 | 24,36 | 24,59 | 27 | 2.040.678 |
| 26/6/2012 | 25,00 | 24,70 | -1,20% | 23,81 | 25,00 | 24,17 | 24,10 | 24,70 | 51 | 2.933.699 |
| 25/6/2012 | 24,15 | 25,00 | +3,65% | 23,95 | 25,36 | 24,34 | 24,19 | 24,80 | 31 | 1.869.736 |
| 22/6/2012 | 24,30 | 24,12 | -0,54% | 23,89 | 24,74 | 24,14 | 24,07 | 24,60 | 23 | 1.081.329 |
| 21/6/2012 | 24,51 | 24,25 | -0,29% | 24,03 | 24,79 | 24,30 | 24,02 | 24,33 | 34 | 2.214.968 |
| 20/6/2012 | 24,02 | 24,32 | +3,01% | 24,02 | 24,60 | 24,32 | 24,15 | 24,26 | 73 | 4.505.394 |
| 19/6/2012 | 23,50 | 23,61 | +0,30% | 23,50 | 24,37 | 24,09 | 23,61 | 24,37 | 41 | 2.483.781 |
| 18/6/2012 | 23,55 | 23,54 | -0,25% | 23,49 | 24,62 | 23,77 | 23,54 | 23,89 | 42 | 2.743.185 |
| 15/6/2012 | 24,00 | 23,60 | -3,67% | 23,60 | 24,50 | 24,06 | 23,60 | 23,76 | 45 | 3.137.499 |
| 14/6/2012 | 24,30 | 24,50 | +2,00% | 24,11 | 24,50 | 24,25 | 24,30 | 24,50 | 28 | 1.661.325 |
| 13/6/2012 | 25,40 | 24,02 | -2,16% | 24,00 | 25,40 | 24,24 | 24,02 | 24,50 | 42 | 2.261.783 |
| 12/6/2012 | 24,00 | 24,55 | +2,85% | 23,81 | 24,55 | 23,97 | 24,20 | 24,55 | 35 | 1.635.104 |
| 11/6/2012 | 24,95 | 23,87 | -3,40% | 23,87 | 25,50 | 24,34 | 23,85 | 23,88 | 86 | 5.645.385 |
| 8/6/2012 | 25,00 | 24,71 | -0,72% | 24,07 | 25,12 | 24,48 | 24,71 | 25,09 | 30 | 2.299.783 |
| 6/6/2012 | 23,95 | 24,89 | +2,60% | 23,95 | 24,89 | 24,51 | 24,54 | 24,89 | 48 | 3.628.876 |
| 5/6/2012 | 24,38 | 24,26 | -0,41% | 23,95 | 24,79 | 24,37 | 24,08 | 24,57 | 36 | 2.696.043 |
| 4/6/2012 | 23,50 | 24,36 | +4,73% | 23,49 | 24,44 | 24,01 | 24,36 | 24,44 | 59 | 4.503.436 |
| 1/6/2012 | 23,80 | 23,26 | -2,72% | 23,01 | 23,88 | 23,36 | 23,26 | 23,89 | 67 | 3.588.819 |
| 31/5/2012 | 23,57 | 23,91 | +0,04% | 23,57 | 24,88 | 24,12 | 24,30 | 24,77 | 53 | 3.815.051 |
| 30/5/2012 | 23,79 | 23,90 | -2,45% | 23,36 | 24,19 | 23,59 | 23,51 | 24,00 | 37 | 2.475.224 |
| 29/5/2012 | 24,37 | 24,50 | +1,24% | 23,70 | 24,60 | 24,08 | 23,78 | 24,50 | 42 | 2.412.942 |
| 28/5/2012 | 24,04 | 24,20 | +0,71% | 23,96 | 24,30 | 24,16 | 24,00 | 24,31 | 18 | 862.664 |
| 25/5/2012 | 23,80 | 24,03 | +3,09% | 23,70 | 24,29 | 23,96 | 23,99 | 24,30 | 44 | 3.197.995 |
| 24/5/2012 | 23,51 | 23,31 | -0,60% | 23,25 | 24,28 | 23,48 | 23,35 | 24,50 | 29 | 1.564.128 |
| 23/5/2012 | 23,89 | 23,45 | -0,26% | 23,45 | 24,93 | 23,86 | 23,45 | 24,35 | 52 | 3.359.689 |
| 22/5/2012 | 23,95 | 23,51 | -5,32% | 23,50 | 24,93 | 23,84 | 23,50 | 24,75 | 46 | 2.563.540 |
| 21/5/2012 | 24,26 | 24,83 | +3,42% | 23,97 | 24,83 | 24,18 | 23,98 | 24,83 | 35 | 1.574.534 |
| 18/5/2012 | 24,81 | 24,01 | -2,28% | 24,01 | 24,81 | 24,33 | 24,01 | 24,94 | 72 | 5.369.740 |
| 17/5/2012 | 25,09 | 24,57 | -1,01% | 24,56 | 25,49 | 25,03 | 24,57 | 24,99 | 49 | 3.857.797 |
| 16/5/2012 | 24,80 | 24,82 | +1,02% | 24,61 | 25,58 | 25,01 | 24,82 | 25,10 | 50 | 3.761.935 |
| 15/5/2012 | 25,50 | 24,57 | -3,46% | 24,57 | 25,59 | 25,09 | 24,56 | 24,99 | 73 | 4.562.311 |
| 14/5/2012 | 25,50 | 25,45 | -2,12% | 25,40 | 25,99 | 25,55 | 25,42 | 25,71 | 42 | 3.157.552 |
| 11/5/2012 | 26,10 | 26,00 | 0,00% | 25,10 | 26,10 | 25,61 | 25,10 | 26,00 | 56 | 3.132.583 |
| 10/5/2012 | 26,32 | 26,00 | +3,67% | 25,95 | 26,32 | 26,11 | 25,90 | 26,00 | 36 | 2.276.536 |
| 9/5/2012 | 25,90 | 25,08 | -3,43% | 25,08 | 26,40 | 26,06 | 26,12 | 26,17 | 47 | 2.455.506 |
| 8/5/2012 | 26,34 | 25,97 | -1,52% | 25,91 | 26,34 | 26,10 | 25,90 | 26,25 | 68 | 3.785.282 |
| 7/5/2012 | 26,00 | 26,37 | +2,01% | 25,88 | 26,37 | 26,12 | 26,37 | 26,55 | 71 | 5.270.872 |
| 4/5/2012 | 25,90 | 25,85 | -0,12% | 25,70 | 26,20 | 25,88 | 25,50 | 25,85 | 88 | 6.607.593 |
| 3/5/2012 | 24,88 | 25,88 | +3,81% | 24,84 | 25,88 | 25,65 | 25,65 | 25,88 | 74 | 5.238.920 |
| 2/5/2012 | 24,82 | 24,93 | +2,97% | 24,22 | 24,93 | 24,69 | 24,31 | 24,94 | 45 | 2.971.746 |
| 30/4/2012 | 24,89 | 24,21 | -2,77% | 24,21 | 25,00 | 24,69 | 24,16 | 24,75 | 48 | 3.185.259 |
| 27/4/2012 | 24,30 | 24,90 | +3,19% | 24,15 | 24,95 | 24,51 | 24,51 | 24,90 | 37 | 2.502.497 |
| 26/4/2012 | 24,20 | 24,13 | +0,50% | 24,08 | 24,51 | 24,17 | 24,13 | 24,99 | 63 | 4.470.475 |
| 25/4/2012 | 25,00 | 24,01 | -3,92% | 24,01 | 25,43 | 24,45 | 24,01 | 24,97 | 56 | 3.468.112 |
| 24/4/2012 | 24,81 | 24,99 | +0,24% | 24,56 | 25,10 | 24,87 | 24,56 | 24,99 | 38 | 2.396.157 |
| 23/4/2012 | 23,90 | 24,93 | +4,75% | 23,90 | 24,93 | 24,16 | 23,99 | 24,79 | 40 | 3.027.883 |
| 20/4/2012 | 24,20 | 23,80 | -0,58% | 23,80 | 24,43 | 24,28 | 23,66 | 23,80 | 23 | 1.260.173 |
| 19/4/2012 | 23,90 | 23,94 | +2,97% | 23,60 | 24,15 | 23,95 | 23,53 | 24,20 | 27 | 2.002.963 |
| 18/4/2012 | 23,45 | 23,25 | -2,72% | 23,25 | 23,99 | 23,60 | 23,26 | 24,00 | 36 | 2.148.023 |
| 17/4/2012 | 23,74 | 23,90 | +2,58% | 23,24 | 23,94 | 23,53 | 23,25 | 24,11 | 52 | 3.283.014 |
| 16/4/2012 | 23,65 | 23,30 | -0,47% | 23,00 | 23,70 | 23,45 | 23,30 | 23,43 | 43 | 2.387.936 |
| 13/4/2012 | 23,50 | 23,41 | -0,04% | 23,41 | 23,94 | 23,62 | 23,50 | 23,94 | 43 | 2.613.276 |
| 12/4/2012 | 23,98 | 23,42 | -4,06% | 23,29 | 24,25 | 23,69 | 23,34 | 23,61 | 68 | 4.361.000 |
| 11/4/2012 | 25,86 | 24,41 | -7,01% | 24,30 | 25,86 | 24,82 | 24,45 | 24,57 | 77 | 3.696.064 |
| 10/4/2012 | 26,00 | 26,25 | -2,78% | 25,21 | 27,00 | 25,69 | 25,41 | 26,56 | 92 | 6.609.605 |
| 9/4/2012 | 25,80 | 27,00 | +5,68% | 25,41 | 27,00 | 25,62 | 25,60 | 27,00 | 35 | 1.651.691 |
| 5/4/2012 | 25,40 | 25,55 | +0,55% | 25,40 | 25,97 | 25,64 | 25,54 | 25,98 | 30 | 2.616.331 |
| 4/4/2012 | 25,75 | 25,41 | -2,27% | 25,40 | 25,79 | 25,58 | 25,41 | 25,69 | 32 | 1.943.922 |
| 3/4/2012 | 25,80 | 26,00 | -1,14% | 25,50 | 26,00 | 25,77 | 25,78 | 25,99 | 49 | 3.101.322 |
| 2/4/2012 | 25,95 | 26,30 | +1,98% | 25,62 | 26,30 | 25,85 | 26,00 | 26,30 | 43 | 2.839.517 |
| 30/3/2012 | 26,25 | 25,79 | -1,07% | 25,71 | 26,73 | 25,95 | 25,80 | 25,88 | 78 | 4.829.194 |
| 29/3/2012 | 26,20 | 26,07 | -0,11% | 26,07 | 26,37 | 26,22 | 26,08 | 26,74 | 28 | 1.674.667 |
| 28/3/2012 | 26,60 | 26,10 | -1,69% | 26,10 | 26,75 | 26,36 | 26,10 | 26,74 | 62 | 4.323.673 |
| 27/3/2012 | 26,76 | 26,55 | -0,82% | 26,55 | 26,99 | 26,81 | 26,55 | 27,00 | 24 | 1.383.701 |
| 26/3/2012 | 26,95 | 26,77 | +0,64% | 26,53 | 26,99 | 26,77 | 26,57 | 27,00 | 23 | 1.534.420 |
| 23/3/2012 | 27,00 | 26,60 | +0,30% | 26,00 | 27,46 | 26,59 | 26,58 | 27,47 | 50 | 3.488.543 |
| 22/3/2012 | 26,60 | 26,52 | -1,41% | 26,52 | 27,05 | 26,76 | 26,78 | 27,45 | 35 | 2.547.613 |
| 21/3/2012 | 27,45 | 26,90 | -2,00% | 26,90 | 27,49 | 27,15 | 26,84 | 27,30 | 41 | 3.326.914 |
| 20/3/2012 | 26,78 | 27,45 | +2,89% | 26,51 | 27,48 | 26,83 | 27,28 | 27,49 | 63 | 4.062.493 |
| 19/3/2012 | 27,20 | 26,68 | -2,77% | 26,68 | 27,43 | 26,89 | 26,67 | 27,40 | 41 | 2.673.006 |
| 16/3/2012 | 26,95 | 27,44 | +2,01% | 26,70 | 27,44 | 26,91 | 26,69 | 27,44 | 46 | 2.903.804 |
| 15/3/2012 | 27,00 | 26,90 | -0,37% | 26,70 | 27,39 | 27,01 | 26,81 | 27,00 | 58 | 3.879.095 |
| 14/3/2012 | 27,14 | 27,00 | -0,77% | 26,90 | 27,43 | 27,06 | 27,00 | 27,43 | 41 | 2.500.525 |
| 13/3/2012 | 26,41 | 27,21 | +2,29% | 26,40 | 27,21 | 26,83 | 26,91 | 27,21 | 70 | 5.436.429 |
| 12/3/2012 | 26,70 | 26,60 | +0,26% | 26,28 | 26,72 | 26,56 | 26,50 | 26,60 | 44 | 2.709.303 |
| 9/3/2012 | 26,50 | 26,53 | -0,04% | 26,20 | 26,83 | 26,60 | 26,30 | 27,09 | 36 | 2.495.238 |
| 8/3/2012 | 26,83 | 26,54 | +0,42% | 26,20 | 26,88 | 26,58 | 26,26 | 26,55 | 84 | 5.271.792 |
| 7/3/2012 | 26,95 | 26,43 | -2,44% | 26,30 | 26,95 | 26,54 | 26,45 | 26,63 | 69 | 4.144.048 |
| 6/3/2012 | 27,13 | 27,09 | -0,15% | 26,51 | 27,25 | 26,77 | 26,70 | 27,10 | 71 | 4.765.432 |
| 5/3/2012 | 27,00 | 27,13 | +0,71% | 26,99 | 27,20 | 27,09 | 27,04 | 27,23 | 31 | 2.359.870 |
| 2/3/2012 | 27,13 | 26,94 | +0,90% | 26,85 | 27,34 | 26,99 | 26,94 | 27,30 | 73 | 3.768.004 |
| 1/3/2012 | 27,36 | 26,70 | -0,96% | 26,70 | 27,45 | 27,17 | 26,71 | 27,10 | 60 | 4.519.093 |
| 29/2/2012 | 27,75 | 26,96 | -2,67% | 26,96 | 27,99 | 27,54 | 27,25 | 27,59 | 78 | 5.841.082 |
| 28/2/2012 | 27,14 | 27,70 | +1,28% | 27,14 | 27,70 | 27,49 | 27,62 | 27,70 | 70 | 5.392.268 |
| 27/2/2012 | 27,03 | 27,35 | +1,37% | 26,95 | 27,35 | 27,10 | 27,00 | 27,35 | 28 | 2.360.971 |
| 24/2/2012 | 26,90 | 26,98 | +0,63% | 26,82 | 27,18 | 26,96 | 27,00 | 27,09 | 69 | 5.399.166 |
| 23/2/2012 | 27,09 | 26,81 | -0,48% | 26,76 | 27,34 | 27,01 | 26,81 | 27,09 | 46 | 3.704.362 |
| 22/2/2012 | 26,96 | 26,94 | +0,82% | 26,75 | 27,10 | 26,94 | 26,76 | 27,10 | 21 | 1.651.937 |
| 17/2/2012 | 27,00 | 26,72 | -0,63% | 26,72 | 27,00 | 26,90 | 26,72 | 27,40 | 33 | 1.907.663 |
| 16/2/2012 | 26,70 | 26,89 | -0,41% | 26,70 | 27,40 | 26,95 | 26,86 | 26,89 | 38 | 2.541.542 |
| 15/2/2012 | 27,06 | 27,00 | -0,84% | 26,60 | 27,35 | 27,07 | 27,00 | 27,25 | 44 | 3.497.755 |
| 14/2/2012 | 27,05 | 27,23 | +0,59% | 26,81 | 27,23 | 27,01 | 26,85 | 27,50 | 30 | 1.863.988 |
| 13/2/2012 | 26,60 | 27,07 | +1,39% | 26,28 | 27,48 | 26,96 | 27,10 | 27,48 | 33 | 2.149.289 |
| 10/2/2012 | 27,10 | 26,70 | -1,11% | 26,70 | 27,49 | 27,04 | 26,75 | 27,50 | 46 | 3.186.383 |
| 9/2/2012 | 27,64 | 27,00 | -2,63% | 26,94 | 27,75 | 27,17 | 26,90 | 27,44 | 55 | 4.070.712 |
| 8/2/2012 | 27,20 | 27,73 | +1,58% | 27,20 | 27,79 | 27,48 | 27,42 | 27,70 | 42 | 3.325.528 |
| 7/2/2012 | 26,32 | 27,30 | +3,80% | 26,30 | 27,33 | 27,08 | 27,20 | 27,30 | 52 | 3.920.359 |
| 6/2/2012 | 26,84 | 26,30 | -1,50% | 26,20 | 26,84 | 26,39 | 26,30 | 26,60 | 64 | 3.692.334 |
| 3/2/2012 | 27,29 | 26,70 | -1,73% | 26,35 | 27,29 | 26,60 | 26,56 | 27,30 | 69 | 4.523.265 |
| 2/2/2012 | 27,30 | 27,17 | -0,66% | 26,66 | 27,35 | 27,06 | 27,12 | 27,17 | 99 | 6.704.110 |
| 1/2/2012 | 27,68 | 27,35 | -0,55% | 27,00 | 27,85 | 27,37 | 27,01 | 27,35 | 100 | 7.600.052 |
| 31/1/2012 | 27,53 | 27,50 | +0,47% | 27,49 | 27,81 | 27,57 | 27,50 | 27,78 | 56 | 5.178.174 |
| 30/1/2012 | 27,48 | 27,37 | -1,01% | 27,10 | 27,63 | 27,28 | 27,30 | 27,65 | 54 | 4.211.749 |
| 27/1/2012 | 28,23 | 27,65 | -2,05% | 27,00 | 28,28 | 27,49 | 27,20 | 27,65 | 107 | 6.412.343 |
| 26/1/2012 | 28,85 | 28,23 | -1,81% | 28,23 | 29,07 | 28,50 | 28,23 | 28,84 | 62 | 4.528.976 |
| 24/1/2012 | 28,95 | 28,75 | -0,17% | 28,75 | 29,00 | 28,88 | 28,75 | 29,33 | 26 | 2.119.679 |
| 23/1/2012 | 29,32 | 28,80 | -1,71% | 28,65 | 29,32 | 29,03 | 28,80 | 29,30 | 27 | 2.078.890 |
| 20/1/2012 | 29,26 | 29,30 | -2,33% | 29,02 | 29,50 | 29,26 | 29,25 | 30,03 | 23 | 1.560.050 |
| 19/1/2012 | 30,00 | 30,00 | +1,69% | 29,11 | 30,98 | 29,80 | 29,11 | 30,00 | 33 | 2.808.047 |
| 18/1/2012 | 30,00 | 29,50 | -0,71% | 29,02 | 30,79 | 29,68 | 29,51 | 30,00 | 27 | 2.353.756 |
| 17/1/2012 | 32,00 | 29,71 | -0,64% | 29,70 | 32,00 | 30,06 | 29,71 | 30,90 | 22 | 1.758.046 |
| 16/1/2012 | 29,65 | 29,90 | +0,30% | 29,61 | 30,39 | 29,94 | 29,51 | 30,99 | 21 | 1.988.302 |
| 13/1/2012 | 30,25 | 29,81 | -2,23% | 29,81 | 30,74 | 30,21 | 29,81 | 29,95 | 51 | 4.700.603 |
| 12/1/2012 | 30,40 | 30,49 | +0,76% | 30,00 | 31,10 | 30,34 | 30,00 | 30,49 | 37 | 4.161.126 |
| 11/1/2012 | 30,16 | 30,26 | -0,85% | 30,16 | 31,11 | 30,47 | 30,26 | 30,49 | 33 | 3.269.425 |
| 10/1/2012 | 30,30 | 30,52 | -0,33% | 30,27 | 31,00 | 30,63 | 30,51 | 30,95 | 34 | 2.720.216 |
| 9/1/2012 | 29,89 | 30,62 | +2,41% | 29,57 | 30,62 | 30,26 | 30,33 | 30,62 | 36 | 1.843.320 |
| 6/1/2012 | 29,68 | 29,90 | +0,71% | 29,10 | 29,90 | 29,61 | 29,90 | 30,00 | 19 | 1.557.564 |
| 5/1/2012 | 29,02 | 29,69 | +2,56% | 28,71 | 29,69 | 29,18 | 28,75 | 29,69 | 27 | 2.005.334 |
| 4/1/2012 | 28,55 | 28,95 | +2,30% | 28,20 | 29,46 | 28,86 | 28,95 | 29,31 | 24 | 1.679.751 |
| 3/1/2012 | 28,56 | 28,30 | -3,18% | 28,20 | 29,01 | 28,70 | 28,25 | 28,65 | 51 | 3.518.883 |
| 2/1/2012 | 28,70 | 29,23 | +1,67% | 28,45 | 29,48 | 28,79 | 28,81 | 29,45 | 54 | 4.100.853 |
| 29/12/2011 | 29,50 | 28,75 | 0,00% | 28,75 | 29,98 | 29,08 | 28,22 | 29,00 | 58 | 4.656.197 |
| 28/12/2011 | 29,22 | 28,75 | -1,54% | 28,72 | 29,25 | 29,02 | 28,87 | 29,54 | 42 | 2.728.723 |
| 27/12/2011 | 29,26 | 29,20 | -0,51% | 29,20 | 29,90 | 29,52 | 29,20 | 29,99 | 34 | 2.574.623 |
| 26/12/2011 | 28,71 | 29,35 | +1,31% | 28,71 | 29,60 | 29,21 | 29,31 | 29,46 | 28 | 2.226.323 |
| 23/12/2011 | 28,25 | 28,97 | +3,69% | 28,25 | 28,98 | 28,68 | 28,41 | 28,97 | 29 | 2.273.461 |
| 22/12/2011 | 28,00 | 27,94 | -0,39% | 27,94 | 28,40 | 28,18 | 27,94 | 28,81 | 28 | 2.949.717 |
| 21/12/2011 | 28,25 | 28,05 | -2,16% | 28,05 | 28,71 | 28,25 | 28,05 | 28,10 | 17 | 1.370.287 |
| 20/12/2011 | 28,50 | 28,67 | +1,06% | 28,20 | 28,67 | 28,37 | 28,10 | 28,80 | 19 | 915.721 |
| 19/12/2011 | 28,99 | 28,37 | -2,51% | 28,18 | 29,09 | 28,59 | 28,37 | 28,42 | 32 | 2.517.866 |
| 16/12/2011 | 28,88 | 29,10 | -2,51% | 28,88 | 29,96 | 29,51 | 28,95 | 29,96 | 14 | 1.047.718 |
| 15/12/2011 | 29,70 | 29,85 | +0,64% | 29,12 | 30,18 | 29,67 | 29,23 | 30,09 | 30 | 1.982.482 |
| 14/12/2011 | 29,35 | 29,66 | -2,18% | 29,15 | 30,30 | 29,69 | 29,50 | 30,28 | 30 | 2.384.730 |
| 13/12/2011 | 30,48 | 30,32 | -0,52% | 29,38 | 30,48 | 29,98 | 29,11 | 30,32 | 33 | 2.197.841 |
| 12/12/2011 | 29,43 | 30,48 | +3,57% | 29,10 | 30,48 | 29,72 | 29,33 | 30,48 | 51 | 3.745.698 |
| 9/12/2011 | 29,20 | 29,43 | +1,48% | 29,11 | 29,74 | 29,40 | 29,12 | 29,75 | 21 | 1.585.098 |
| 8/12/2011 | 29,79 | 29,00 | +0,80% | 28,81 | 29,83 | 29,36 | 29,00 | 29,83 | 36 | 2.472.588 |
| 7/12/2011 | 29,19 | 28,77 | -3,20% | 28,50 | 29,39 | 28,97 | 28,76 | 29,35 | 21 | 1.677.687 |
| 6/12/2011 | 27,84 | 29,72 | +5,61% | 27,84 | 29,72 | 28,73 | 28,10 | 29,75 | 58 | 3.853.224 |
| 5/12/2011 | 27,80 | 28,14 | +1,74% | 27,60 | 28,18 | 27,92 | 27,82 | 28,15 | 37 | 2.692.297 |
| 2/12/2011 | 27,60 | 27,66 | +0,29% | 27,06 | 27,87 | 27,56 | 27,41 | 27,84 | 31 | 3.074.918 |
| 1/12/2011 | 27,40 | 27,58 | +4,79% | 27,30 | 28,00 | 27,57 | 27,40 | 27,99 | 32 | 3.143.194 |
| 30/11/2011 | 26,48 | 26,32 | +0,80% | 26,11 | 27,65 | 27,09 | 26,32 | 27,36 | 104 | 8.387.000 |
| 29/11/2011 | 26,18 | 26,11 | +0,04% | 26,11 | 26,45 | 26,32 | 26,21 | 26,39 | 28 | 1.474.295 |
| 28/11/2011 | 26,13 | 26,10 | -0,68% | 26,09 | 26,60 | 26,34 | 26,10 | 26,26 | 26 | 2.194.746 |
| 25/11/2011 | 27,65 | 26,28 | -0,83% | 26,28 | 27,65 | 26,83 | 26,28 | 27,04 | 23 | 1.291.112 |
| 24/11/2011 | 26,45 | 26,50 | +2,83% | 25,86 | 26,81 | 26,49 | 25,85 | 26,86 | 14 | 1.086.436 |
| 23/11/2011 | 26,70 | 25,77 | -4,13% | 25,77 | 26,78 | 26,39 | 25,77 | 26,42 | 41 | 3.186.532 |
| 22/11/2011 | 27,50 | 26,88 | -0,74% | 26,79 | 27,50 | 26,99 | 26,71 | 27,39 | 29 | 2.107.988 |
| 21/11/2011 | 27,20 | 27,08 | -2,03% | 26,97 | 27,30 | 27,09 | 26,71 | 27,09 | 20 | 1.308.665 |
| 18/11/2011 | 27,07 | 27,64 | +4,46% | 27,07 | 27,70 | 27,51 | 27,22 | 27,64 | 26 | 2.135.189 |
| 17/11/2011 | 27,55 | 26,46 | -4,61% | 26,46 | 27,70 | 27,13 | 27,02 | 27,46 | 19 | 1.666.160 |
| 16/11/2011 | 26,80 | 27,74 | +4,25% | 26,80 | 28,49 | 27,82 | 27,41 | 27,74 | 54 | 4.313.208 |
| 14/11/2011 | 26,60 | 26,61 | -0,34% | 26,40 | 26,78 | 26,58 | 26,45 | 27,17 | 14 | 1.230.931 |
| 11/11/2011 | 26,70 | 26,70 | -0,96% | 26,22 | 27,15 | 26,65 | 26,31 | 26,70 | 36 | 2.815.012 |
| 10/11/2011 | 26,76 | 26,96 | +2,82% | 26,76 | 27,20 | 26,99 | 26,40 | 27,29 | 39 | 3.339.518 |
| 9/11/2011 | 26,47 | 26,22 | -1,06% | 26,22 | 27,43 | 26,57 | 26,22 | 26,87 | 29 | 2.301.101 |
| 8/11/2011 | 27,22 | 26,50 | -0,97% | 26,50 | 27,38 | 26,77 | 26,45 | 27,48 | 26 | 1.651.290 |
| 7/11/2011 | 26,80 | 26,76 | +0,60% | 26,43 | 27,45 | 26,98 | 27,00 | 27,50 | 39 | 4.034.755 |
| 4/11/2011 | 26,60 | 26,60 | -1,55% | 26,10 | 26,60 | 26,40 | 26,33 | 26,60 | 41 | 3.279.714 |
| 3/11/2011 | 26,62 | 27,02 | +2,12% | 26,62 | 27,48 | 27,16 | 27,02 | 27,40 | 36 | 2.039.747 |
| 1/11/2011 | 26,53 | 26,46 | -3,75% | 25,85 | 26,99 | 26,73 | 26,40 | 27,79 | 95 | 9.913.381 |
| 31/10/2011 | 25,61 | 27,49 | +3,78% | 25,61 | 27,49 | 26,72 | 27,01 | 27,49 | 30 | 1.682.058 |
| 28/10/2011 | 26,00 | 26,49 | -1,08% | 26,00 | 26,77 | 26,36 | 26,31 | 26,78 | 16 | 1.107.156 |
| 27/10/2011 | 26,50 | 26,78 | +4,04% | 25,78 | 26,78 | 26,16 | 25,63 | 26,78 | 39 | 1.394.763 |
| 26/10/2011 | 25,50 | 25,74 | +0,59% | 24,95 | 26,15 | 25,47 | 25,53 | 26,38 | 25 | 1.648.251 |
| 25/10/2011 | 25,35 | 25,59 | -0,81% | 25,25 | 25,99 | 25,64 | 25,05 | 26,00 | 48 | 3.684.799 |
| 24/10/2011 | 25,50 | 25,80 | +1,14% | 25,31 | 25,80 | 25,51 | 25,30 | 25,75 | 40 | 2.137.742 |
| 21/10/2011 | 25,51 | 25,51 | -1,51% | 25,21 | 26,20 | 25,70 | 25,52 | 26,09 | 27 | 1.912.523 |
| 20/10/2011 | 25,20 | 25,90 | +1,17% | 25,20 | 26,00 | 25,62 | 25,25 | 25,85 | 39 | 2.942.689 |
| 19/10/2011 | 25,10 | 25,60 | +1,19% | 25,07 | 25,60 | 25,30 | 25,31 | 25,60 | 47 | 3.816.860 |
| 18/10/2011 | 24,80 | 25,30 | +3,65% | 24,25 | 25,36 | 24,78 | 24,75 | 25,34 | 37 | 2.818.944 |
| 17/10/2011 | 24,75 | 24,41 | -2,55% | 24,25 | 24,93 | 24,57 | 24,33 | 24,50 | 35 | 1.665.603 |
| 14/10/2011 | 25,30 | 25,05 | +0,97% | 24,68 | 25,37 | 25,03 | 25,05 | 25,35 | 44 | 2.648.791 |
| 13/10/2011 | 25,40 | 24,81 | -1,94% | 24,18 | 25,40 | 24,91 | 24,80 | 25,40 | 17 | 904.331 |
| 11/10/2011 | 24,91 | 25,30 | -0,59% | 24,53 | 25,30 | 24,89 | 24,63 | 25,39 | 26 | 1.546.082 |
| 10/10/2011 | 24,10 | 25,45 | +7,11% | 23,80 | 25,45 | 24,38 | 24,02 | 25,45 | 39 | 2.747.441 |
| 7/10/2011 | 25,00 | 23,76 | -2,18% | 23,76 | 25,00 | 24,19 | 23,80 | 24,08 | 38 | 1.856.404 |
| 6/10/2011 | 24,80 | 24,29 | -4,56% | 24,26 | 25,03 | 24,58 | 24,25 | 25,00 | 48 | 2.171.225 |
| 5/10/2011 | 24,30 | 25,45 | +7,38% | 24,30 | 25,45 | 24,65 | 24,36 | 25,45 | 33 | 1.767.664 |
| 4/10/2011 | 24,40 | 23,70 | -1,82% | 23,67 | 24,99 | 23,96 | 23,80 | 24,30 | 47 | 2.090.137 |
| 3/10/2011 | 24,81 | 24,14 | -2,31% | 24,10 | 24,81 | 24,52 | 24,15 | 24,70 | 43 | 2.683.761 |
| 30/9/2011 | 26,00 | 24,71 | -3,81% | 24,71 | 26,00 | 25,06 | 24,75 | 25,94 | 54 | 2.169.253 |
| 29/9/2011 | 25,50 | 25,69 | +1,18% | 25,28 | 25,85 | 25,46 | 25,20 | 25,69 | 21 | 1.577.998 |
| 28/9/2011 | 26,20 | 25,39 | -1,59% | 25,39 | 26,49 | 25,69 | 25,30 | 25,80 | 44 | 2.744.897 |
| 27/9/2011 | 26,01 | 25,80 | -0,39% | 25,80 | 26,69 | 26,08 | 26,00 | 26,59 | 35 | 2.688.868 |
| 26/9/2011 | 26,76 | 25,90 | -1,71% | 25,90 | 26,76 | 26,15 | 25,90 | 26,17 | 71 | 3.694.930 |
| 23/9/2011 | 26,96 | 26,35 | -1,50% | 26,35 | 26,96 | 26,63 | 26,37 | 27,22 | 32 | 2.042.727 |
| 22/9/2011 | 27,75 | 26,75 | -3,78% | 26,51 | 28,17 | 27,33 | 26,50 | 28,00 | 65 | 5.388.106 |
| 21/9/2011 | 27,76 | 27,80 | -2,46% | 27,75 | 28,80 | 28,35 | 27,75 | 28,90 | 37 | 2.940.646 |
| 20/9/2011 | 27,70 | 28,50 | +2,89% | 27,35 | 28,50 | 28,12 | 27,45 | 28,45 | 47 | 3.498.280 |
| 19/9/2011 | 27,95 | 27,70 | -0,11% | 27,32 | 27,96 | 27,61 | 27,33 | 27,85 | 31 | 1.803.416 |
| 16/9/2011 | 27,51 | 27,73 | -0,96% | 27,51 | 28,20 | 27,97 | 27,56 | 28,30 | 28 | 2.860.993 |
| 15/9/2011 | 28,29 | 28,00 | +2,34% | 27,41 | 28,29 | 27,81 | 27,78 | 28,00 | 15 | 753.837 |
| 14/9/2011 | 27,70 | 27,36 | +0,92% | 27,36 | 28,27 | 27,83 | 27,35 | 28,28 | 29 | 2.388.417 |
| 13/9/2011 | 28,00 | 27,11 | -1,42% | 27,01 | 28,29 | 27,50 | 27,10 | 28,30 | 24 | 1.873.042 |
| 12/9/2011 | 27,00 | 27,50 | +0,33% | 26,90 | 28,28 | 27,17 | 27,00 | 27,50 | 37 | 2.981.361 |
| 9/9/2011 | 27,55 | 27,41 | -2,04% | 27,40 | 27,77 | 27,55 | 27,31 | 27,69 | 15 | 967.102 |
| 8/9/2011 | 27,72 | 27,98 | +2,27% | 27,72 | 28,23 | 28,06 | 27,85 | 28,25 | 39 | 2.872.557 |
| 6/9/2011 | 27,00 | 27,36 | +1,07% | 26,56 | 27,82 | 27,59 | 27,36 | 27,84 | 46 | 4.720.741 |
| 5/9/2011 | 26,90 | 27,07 | +2,31% | 26,31 | 27,07 | 26,77 | 26,57 | 27,07 | 41 | 2.441.602 |
| 2/9/2011 | 27,90 | 26,46 | -4,65% | 26,46 | 28,43 | 27,71 | 26,46 | 28,00 | 65 | 4.453.352 |
| 1/9/2011 | 27,40 | 27,75 | +3,16% | 27,40 | 28,08 | 27,80 | 27,60 | 27,96 | 46 | 3.625.054 |
| 31/8/2011 | 26,60 | 26,90 | +1,09% | 26,60 | 27,53 | 26,95 | 26,90 | 27,86 | 32 | 1.663.281 |
| 30/8/2011 | 26,50 | 26,61 | -0,04% | 26,00 | 27,42 | 26,65 | 26,99 | 27,52 | 42 | 3.137.789 |
| 29/8/2011 | 25,39 | 26,62 | +5,18% | 25,39 | 26,62 | 25,85 | 26,62 | 27,14 | 37 | 2.572.553 |
| 26/8/2011 | 24,89 | 25,31 | +0,52% | 24,89 | 25,76 | 25,31 | 25,45 | 25,76 | 25 | 1.904.436 |
| 25/8/2011 | 25,13 | 25,18 | +0,72% | 24,75 | 25,96 | 24,97 | 24,80 | 25,18 | 42 | 2.753.287 |
| 24/8/2011 | 25,59 | 25,00 | -2,69% | 24,90 | 25,95 | 25,26 | 24,95 | 25,97 | 31 | 2.334.535 |
| 23/8/2011 | 25,17 | 25,69 | -0,12% | 24,55 | 25,71 | 25,33 | 25,03 | 25,72 | 44 | 2.789.263 |
| 22/8/2011 | 24,60 | 25,72 | +3,58% | 24,30 | 25,76 | 25,03 | 24,75 | 25,72 | 35 | 2.188.353 |
| 19/8/2011 | 25,02 | 24,83 | +0,12% | 24,77 | 25,76 | 25,11 | 24,62 | 25,27 | 27 | 2.159.566 |
| 18/8/2011 | 25,28 | 24,80 | -4,51% | 24,74 | 25,69 | 25,05 | 24,78 | 24,98 | 40 | 2.462.256 |
| 17/8/2011 | 24,91 | 25,97 | +3,67% | 24,86 | 26,12 | 25,43 | 25,11 | 25,98 | 38 | 2.309.895 |
| 16/8/2011 | 25,17 | 25,05 | -0,83% | 24,90 | 25,51 | 25,14 | 24,73 | 25,58 | 40 | 3.368.522 |
| 15/8/2011 | 24,81 | 25,26 | +4,21% | 24,64 | 25,49 | 25,11 | 25,00 | 25,19 | 36 | 2.884.386 |
| 12/8/2011 | 24,91 | 24,24 | -3,00% | 24,24 | 25,40 | 24,75 | 24,24 | 24,99 | 53 | 3.656.423 |
| 11/8/2011 | 25,98 | 24,99 | +1,50% | 24,63 | 26,08 | 24,96 | 24,95 | 25,34 | 38 | 1.817.350 |
| 10/8/2011 | 25,45 | 24,62 | -0,04% | 24,30 | 25,50 | 24,76 | 24,62 | 24,80 | 53 | 3.582.917 |
| 9/8/2011 | 24,45 | 24,63 | +0,12% | 24,45 | 26,07 | 24,92 | 24,64 | 24,80 | 71 | 4.894.994 |
| 8/8/2011 | 25,50 | 24,60 | -5,49% | 23,85 | 25,58 | 24,89 | 24,10 | 24,60 | 108 | 6.619.834 |
| 5/8/2011 | 26,02 | 26,03 | +0,50% | 25,50 | 27,15 | 26,15 | 26,03 | 27,00 | 60 | 4.378.035 |
| 4/8/2011 | 26,70 | 25,90 | -5,13% | 25,25 | 26,70 | 26,24 | 25,30 | 25,92 | 81 | 5.409.700 |
| 3/8/2011 | 27,00 | 27,30 | +1,41% | 26,70 | 27,45 | 26,84 | 27,00 | 27,46 | 77 | 6.287.118 |
| 2/8/2011 | 27,50 | 26,92 | -2,11% | 26,92 | 27,90 | 27,17 | 26,92 | 27,07 | 94 | 6.806.907 |
| 1/8/2011 | 27,90 | 27,50 | -1,47% | 27,50 | 28,53 | 27,76 | 27,37 | 27,50 | 178 | 15.282.117 |
| 29/7/2011 | 28,42 | 27,91 | -1,38% | 27,89 | 28,58 | 28,09 | 27,90 | 28,05 | 48 | 3.679.649 |
| 28/7/2011 | 29,30 | 28,30 | -2,21% | 28,16 | 29,30 | 28,37 | 28,15 | 28,30 | 79 | 6.561.472 |
| 27/7/2011 | 29,00 | 28,94 | -1,70% | 28,71 | 29,00 | 28,82 | 28,83 | 28,94 | 30 | 2.784.973 |
| 26/7/2011 | 28,63 | 29,44 | +1,20% | 28,49 | 30,10 | 29,06 | 29,30 | 29,39 | 58 | 5.787.993 |
| 25/7/2011 | 28,85 | 29,09 | +2,00% | 28,51 | 29,09 | 28,72 | 28,55 | 29,09 | 40 | 4.030.753 |
| 22/7/2011 | 29,00 | 28,52 | -0,04% | 28,52 | 29,29 | 28,80 | 28,51 | 28,82 | 32 | 2.474.832 |
| 21/7/2011 | 29,28 | 28,53 | -1,28% | 28,53 | 29,28 | 28,96 | 28,53 | 29,27 | 65 | 4.895.962 |
| 20/7/2011 | 29,30 | 28,90 | -2,03% | 28,90 | 29,98 | 29,17 | 28,90 | 29,28 | 35 | 2.806.416 |
| 19/7/2011 | 28,86 | 29,50 | +1,72% | 28,73 | 29,50 | 29,16 | 28,60 | 29,50 | 55 | 4.259.508 |
| 18/7/2011 | 29,11 | 29,00 | -1,02% | 28,42 | 29,11 | 28,82 | 28,85 | 28,98 | 43 | 3.642.031 |
| 15/7/2011 | 29,00 | 29,30 | +1,03% | 28,93 | 29,39 | 29,16 | 29,03 | 29,40 | 80 | 6.481.536 |
| 14/7/2011 | 28,50 | 29,00 | +2,65% | 28,20 | 29,00 | 28,59 | 28,41 | 29,00 | 25 | 1.661.312 |
| 13/7/2011 | 28,50 | 28,25 | -0,60% | 28,22 | 28,79 | 28,42 | 28,25 | 28,60 | 56 | 4.322.784 |
| 12/7/2011 | 28,20 | 28,42 | +0,60% | 28,20 | 28,60 | 28,43 | 28,41 | 28,50 | 49 | 3.595.595 |
| 11/7/2011 | 28,60 | 28,25 | -0,39% | 28,03 | 28,60 | 28,26 | 28,02 | 28,35 | 51 | 4.179.749 |
| 8/7/2011 | 28,50 | 28,36 | +0,53% | 28,36 | 28,98 | 28,52 | 28,62 | 28,95 | 27 | 2.256.020 |
| 7/7/2011 | 29,35 | 28,21 | -2,08% | 28,20 | 29,49 | 28,80 | 28,50 | 28,97 | 52 | 3.704.478 |
| 6/7/2011 | 29,49 | 28,81 | -2,34% | 28,81 | 29,56 | 29,14 | 28,82 | 29,09 | 56 | 5.037.865 |
| 5/7/2011 | 29,00 | 29,50 | +1,34% | 28,84 | 29,50 | 29,05 | 29,13 | 29,50 | 74 | 6.814.431 |
| 4/7/2011 | 29,48 | 29,11 | -0,99% | 28,88 | 29,48 | 29,06 | 29,00 | 29,37 | 79 | 5.978.050 |
| 1/7/2011 | 29,20 | 29,40 | +0,82% | 28,60 | 29,74 | 29,12 | 29,06 | 29,41 | 121 | 9.848.497 |
| 30/6/2011 | 29,52 | 29,16 | -1,55% | 29,02 | 29,88 | 29,23 | 29,15 | 29,37 | 72 | 5.499.476 |
| 29/6/2011 | 29,82 | 29,62 | -1,13% | 29,03 | 29,82 | 29,56 | 29,62 | 29,88 | 61 | 4.056.698 |
| 28/6/2011 | 29,71 | 29,96 | +1,56% | 29,55 | 29,96 | 29,72 | 29,55 | 29,96 | 42 | 3.695.654 |
| 27/6/2011 | 29,60 | 29,50 | -0,24% | 29,32 | 29,71 | 29,52 | 29,50 | 29,72 | 56 | 4.079.125 |
| 24/6/2011 | 28,36 | 29,57 | +0,41% | 27,75 | 29,87 | 29,55 | 29,41 | 29,88 | 180 | 15.995.156 |
| 22/6/2011 | 28,83 | 29,45 | -1,44% | 28,36 | 29,65 | 29,21 | 29,35 | 29,57 | 60 | 4.130.653 |
| 21/6/2011 | 28,85 | 29,88 | +3,50% | 28,85 | 30,00 | 29,10 | 29,01 | 29,88 | 48 | 2.945.218 |
| 20/6/2011 | 29,06 | 28,87 | +0,03% | 28,83 | 29,29 | 29,04 | 28,86 | 29,10 | 53 | 4.224.797 |
| 17/6/2011 | 28,92 | 28,86 | +0,28% | 28,83 | 29,29 | 29,06 | 28,86 | 29,20 | 318 | 32.892.640 |
| 16/6/2011 | 28,46 | 28,78 | +1,09% | 27,91 | 28,96 | 28,63 | 28,92 | 28,93 | 57 | 4.626.516 |
| 15/6/2011 | 28,20 | 28,47 | +1,14% | 27,56 | 28,50 | 27,89 | 27,70 | 28,51 | 205 | 19.339.557 |
| 14/6/2011 | 28,03 | 28,15 | +1,40% | 27,63 | 28,15 | 27,98 | 28,14 | 28,15 | 45 | 4.637.815 |
| 13/6/2011 | 28,00 | 27,76 | +0,51% | 27,51 | 28,15 | 27,92 | 27,76 | 28,14 | 63 | 6.210.883 |
| 10/6/2011 | 27,80 | 27,62 | -1,36% | 27,43 | 28,00 | 27,63 | 27,62 | 27,70 | 26 | 1.669.228 |
| 9/6/2011 | 27,60 | 28,00 | -0,25% | 27,45 | 28,00 | 27,77 | 27,60 | 28,00 | 38 | 3.183.079 |
| 8/6/2011 | 27,75 | 28,07 | -0,07% | 27,41 | 28,07 | 27,76 | 27,50 | 28,07 | 52 | 3.187.477 |
| 7/6/2011 | 28,02 | 28,09 | +0,39% | 27,79 | 28,78 | 28,11 | 28,09 | 28,19 | 43 | 3.511.167 |
| 6/6/2011 | 28,00 | 27,98 | -0,43% | 27,53 | 28,51 | 28,05 | 27,52 | 27,98 | 115 | 8.908.838 |
| 3/6/2011 | 27,46 | 28,10 | +0,72% | 27,40 | 28,70 | 28,09 | 28,00 | 28,50 | 93 | 7.517.843 |
| 2/6/2011 | 27,21 | 27,90 | +3,14% | 27,20 | 27,90 | 27,52 | 27,23 | 27,90 | 79 | 5.927.511 |
| 1/6/2011 | 27,33 | 27,05 | -0,41% | 27,05 | 27,47 | 27,32 | 27,06 | 27,15 | 91 | 7.727.411 |
| 31/5/2011 | 27,70 | 27,16 | -0,07% | 27,05 | 27,79 | 27,25 | 27,16 | 27,30 | 54 | 4.077.599 |
| 30/5/2011 | 27,67 | 27,18 | -0,62% | 27,18 | 27,67 | 27,36 | 27,25 | 27,49 | 35 | 2.317.813 |
| 27/5/2011 | 27,80 | 27,35 | -1,30% | 27,22 | 27,99 | 27,67 | 27,31 | 27,57 | 41 | 2.854.928 |
| 26/5/2011 | 27,60 | 27,71 | +1,50% | 27,01 | 27,83 | 27,42 | 27,71 | 27,98 | 46 | 2.913.752 |
| 25/5/2011 | 27,98 | 27,30 | -2,47% | 27,30 | 27,98 | 27,65 | 27,40 | 27,98 | 59 | 4.846.826 |
| 24/5/2011 | 27,98 | 27,99 | +1,41% | 27,69 | 27,99 | 27,79 | 27,94 | 27,99 | 52 | 3.591.726 |
| 23/5/2011 | 27,93 | 27,60 | -2,47% | 27,33 | 27,98 | 27,63 | 27,55 | 27,98 | 155 | 12.742.543 |
| 20/5/2011 | 27,99 | 28,30 | +2,91% | 27,59 | 28,30 | 27,97 | 27,97 | 28,30 | 45 | 2.576.852 |
| 19/5/2011 | 27,49 | 27,50 | -1,22% | 27,49 | 28,13 | 27,79 | 27,50 | 28,18 | 51 | 3.290.849 |
| 18/5/2011 | 27,95 | 27,84 | -1,90% | 27,27 | 29,25 | 27,45 | 27,40 | 27,84 | 217 | 16.500.260 |
| 17/5/2011 | 28,90 | 28,38 | -1,56% | 27,60 | 28,90 | 28,01 | 28,40 | 28,42 | 107 | 7.105.977 |
| 16/5/2011 | 28,76 | 28,83 | +1,37% | 28,20 | 29,95 | 29,18 | 28,95 | 29,12 | 68 | 4.538.612 |
| 13/5/2011 | 29,50 | 28,44 | -3,50% | 28,41 | 29,94 | 28,83 | 28,44 | 29,18 | 125 | 12.098.103 |
| 12/5/2011 | 28,70 | 29,47 | +3,69% | 28,51 | 29,69 | 29,33 | 29,04 | 29,50 | 134 | 10.771.022 |
| 11/5/2011 | 28,92 | 28,42 | -1,73% | 28,22 | 28,97 | 28,61 | 28,42 | 28,98 | 28 | 2.237.712 |
| 10/5/2011 | 29,92 | 28,92 | -0,79% | 28,90 | 29,92 | 29,20 | 28,85 | 29,00 | 46 | 3.852.228 |
| 9/5/2011 | 28,95 | 29,15 | +1,64% | 28,81 | 29,99 | 29,22 | 29,15 | 29,64 | 58 | 5.105.725 |
| 6/5/2011 | 27,60 | 28,68 | +6,14% | 27,60 | 28,99 | 28,50 | 28,68 | 28,98 | 63 | 5.021.258 |
| 5/5/2011 | 27,00 | 27,02 | -1,64% | 26,93 | 27,86 | 27,37 | 27,02 | 27,72 | 37 | 2.989.982 |
| 4/5/2011 | 27,02 | 27,47 | +1,74% | 26,67 | 27,78 | 27,20 | 26,67 | 27,47 | 45 | 3.315.656 |
| 3/5/2011 | 26,82 | 27,00 | -0,33% | 26,52 | 27,35 | 26,81 | 26,62 | 27,79 | 42 | 2.708.444 |
| 2/5/2011 | 26,82 | 27,09 | +2,23% | 26,51 | 27,71 | 26,93 | 26,95 | 27,09 | 64 | 4.865.524 |
| 29/4/2011 | 26,57 | 26,50 | -5,09% | 26,41 | 29,30 | 26,87 | 26,50 | 26,80 | 84 | 5.630.724 |
| 28/4/2011 | 28,25 | 27,92 | -1,69% | 27,70 | 28,98 | 28,18 | 27,92 | 28,98 | 64 | 2.809.598 |
| 27/4/2011 | 28,65 | 28,40 | -2,07% | 28,02 | 28,99 | 28,33 | 28,40 | 28,64 | 39 | 2.960.703 |
| 26/4/2011 | 28,89 | 29,00 | +0,07% | 28,41 | 29,54 | 28,90 | 29,00 | 29,24 | 52 | 3.786.038 |
| 25/4/2011 | 29,05 | 28,98 | +0,10% | 28,36 | 29,77 | 28,84 | 28,65 | 28,98 | 33 | 2.832.665 |
| 20/4/2011 | 29,32 | 28,95 | -0,14% | 28,90 | 29,78 | 29,26 | 28,95 | 29,28 | 73 | 6.017.748 |
| 19/4/2011 | 28,37 | 28,99 | +2,19% | 28,37 | 28,99 | 28,73 | 28,45 | 28,99 | 62 | 4.905.235 |
| 18/4/2011 | 28,34 | 28,37 | +0,35% | 28,00 | 28,57 | 28,34 | 28,37 | 28,50 | 27 | 1.906.425 |
| 15/4/2011 | 28,25 | 28,27 | +0,68% | 28,00 | 28,27 | 28,11 | 28,06 | 28,27 | 31 | 2.792.308 |
| 14/4/2011 | 28,01 | 28,08 | -0,50% | 28,01 | 28,49 | 28,21 | 28,25 | 28,29 | 23 | 1.568.595 |
| 13/4/2011 | 28,22 | 28,22 | +0,79% | 28,05 | 28,45 | 28,22 | 28,01 | 28,29 | 26 | 2.305.346 |
| 12/4/2011 | 28,40 | 28,00 | -0,81% | 27,91 | 28,48 | 28,11 | 27,90 | 28,19 | 42 | 3.429.635 |
| 11/4/2011 | 28,29 | 28,23 | +0,79% | 28,20 | 28,49 | 28,36 | 28,15 | 28,24 | 24 | 1.666.123 |
| 8/4/2011 | 28,60 | 28,01 | -2,06% | 28,01 | 28,62 | 28,36 | 28,59 | 28,60 | 48 | 4.260.344 |
| 7/4/2011 | 28,90 | 28,60 | +0,18% | 28,14 | 28,90 | 28,46 | 28,14 | 28,90 | 57 | 4.042.451 |
| 6/4/2011 | 28,71 | 28,55 | -1,01% | 28,53 | 28,89 | 28,62 | 28,52 | 28,80 | 28 | 2.135.352 |
| 5/4/2011 | 28,89 | 28,84 | -0,38% | 28,32 | 28,91 | 28,59 | 28,48 | 28,85 | 50 | 4.332.130 |
| 4/4/2011 | 28,80 | 28,95 | +2,12% | 28,40 | 28,95 | 28,60 | 28,55 | 28,95 | 42 | 2.925.878 |
| 1/4/2011 | 28,29 | 28,35 | -0,98% | 28,26 | 28,80 | 28,52 | 28,35 | 28,79 | 28 | 1.887.885 |
| 31/3/2011 | 28,45 | 28,63 | +0,63% | 27,93 | 28,75 | 28,33 | 28,00 | 28,63 | 70 | 5.807.850 |
| 30/3/2011 | 28,02 | 28,45 | -1,01% | 28,02 | 28,75 | 28,47 | 28,45 | 28,74 | 37 | 2.884.110 |
| 29/3/2011 | 27,99 | 28,74 | +2,64% | 27,90 | 28,74 | 28,25 | 28,02 | 28,73 | 31 | 2.412.728 |
| 28/3/2011 | 28,60 | 28,00 | -2,41% | 27,76 | 28,78 | 28,16 | 28,00 | 28,30 | 69 | 5.202.655 |
| 25/3/2011 | 28,57 | 28,69 | +0,49% | 28,51 | 28,99 | 28,73 | 28,70 | 28,80 | 24 | 1.857.055 |
| 24/3/2011 | 28,80 | 28,55 | -0,52% | 28,55 | 28,85 | 28,70 | 28,11 | 28,71 | 28 | 1.982.746 |
| 23/3/2011 | 28,61 | 28,70 | -0,10% | 28,50 | 28,80 | 28,69 | 28,70 | 28,79 | 35 | 3.096.813 |
| 22/3/2011 | 28,15 | 28,73 | +0,60% | 28,15 | 28,75 | 28,60 | 28,55 | 28,73 | 40 | 3.221.220 |
| 21/3/2011 | 28,70 | 28,56 | -0,31% | 28,14 | 28,98 | 28,71 | 28,13 | 28,69 | 58 | 4.512.548 |
| 18/3/2011 | 28,60 | 28,65 | +0,17% | 28,11 | 28,87 | 28,63 | 28,11 | 28,72 | 53 | 3.347.875 |
| 17/3/2011 | 28,10 | 28,60 | +1,27% | 28,10 | 28,88 | 28,52 | 28,48 | 28,60 | 47 | 4.147.980 |
| 16/3/2011 | 28,30 | 28,24 | -0,25% | 27,76 | 28,30 | 28,02 | 27,95 | 28,24 | 25 | 2.083.698 |
| 15/3/2011 | 28,60 | 28,31 | -0,84% | 27,75 | 29,00 | 28,39 | 28,35 | 28,50 | 65 | 4.829.603 |
| 14/3/2011 | 28,76 | 28,55 | -1,28% | 28,24 | 28,99 | 28,53 | 27,81 | 28,40 | 32 | 3.001.341 |
| 11/3/2011 | 28,11 | 28,92 | +3,14% | 28,00 | 28,92 | 28,58 | 28,26 | 28,92 | 52 | 3.296.016 |
| 10/3/2011 | 28,30 | 28,04 | +0,14% | 28,01 | 28,99 | 28,58 | 28,04 | 28,35 | 55 | 4.299.067 |
| 9/3/2011 | 28,00 | 28,00 | -0,71% | 28,00 | 28,49 | 28,21 | 27,89 | 28,00 | 40 | 2.697.264 |
| 4/3/2011 | 28,09 | 28,20 | +0,21% | 27,90 | 28,20 | 28,06 | 28,04 | 28,20 | 40 | 2.800.724 |
| 3/3/2011 | 27,40 | 28,14 | +2,70% | 27,31 | 28,14 | 27,83 | 27,30 | 28,14 | 46 | 3.309.940 |
| 2/3/2011 | 27,01 | 27,40 | +0,04% | 27,00 | 27,40 | 27,21 | 27,30 | 27,39 | 41 | 3.313.386 |
| 1/3/2011 | 27,34 | 27,39 | +0,15% | 27,02 | 27,40 | 27,19 | 27,01 | 27,38 | 41 | 3.092.640 |
| 28/2/2011 | 27,19 | 27,35 | +0,59% | 27,11 | 27,69 | 27,29 | 27,24 | 27,35 | 28 | 2.047.540 |
| 25/2/2011 | 27,50 | 27,19 | -0,33% | 27,19 | 27,98 | 27,37 | 27,19 | 27,27 | 20 | 1.207.283 |
| 24/2/2011 | 27,27 | 27,28 | +0,44% | 27,00 | 27,50 | 27,32 | 27,28 | 27,49 | 41 | 2.547.672 |
| 23/2/2011 | 27,02 | 27,16 | 0,00% | 26,88 | 27,42 | 27,21 | 27,16 | 27,33 | 41 | 2.501.198 |
| 22/2/2011 | 27,30 | 27,16 | -0,69% | 26,61 | 27,70 | 27,31 | 27,16 | 27,51 | 86 | 6.692.401 |
| 21/2/2011 | 26,70 | 27,35 | +2,05% | 26,70 | 27,50 | 27,16 | 27,03 | 27,35 | 49 | 2.654.560 |
| 18/2/2011 | 26,98 | 26,80 | -0,92% | 26,74 | 26,98 | 26,86 | 26,80 | 26,98 | 28 | 1.818.921 |
| 17/2/2011 | 26,60 | 27,05 | +1,69% | 26,60 | 27,05 | 26,89 | 26,72 | 27,30 | 48 | 3.011.965 |
| 16/2/2011 | 26,09 | 26,60 | +3,66% | 25,85 | 26,60 | 26,13 | 26,17 | 26,60 | 34 | 2.247.736 |
| 15/2/2011 | 25,50 | 25,66 | -0,16% | 25,50 | 26,58 | 25,79 | 25,66 | 26,59 | 36 | 2.344.659 |
| 14/2/2011 | 25,70 | 25,70 | +0,23% | 25,50 | 26,00 | 25,73 | 25,70 | 26,42 | 24 | 1.765.402 |
| 11/2/2011 | 25,70 | 25,64 | +0,35% | 25,61 | 26,48 | 25,85 | 25,61 | 26,48 | 48 | 3.578.252 |
| 10/2/2011 | 25,65 | 25,55 | +0,99% | 25,20 | 25,71 | 25,58 | 25,55 | 25,89 | 34 | 2.353.545 |
| 9/2/2011 | 26,10 | 25,30 | -1,17% | 25,30 | 26,17 | 25,74 | 25,30 | 25,99 | 65 | 4.289.760 |
| 8/2/2011 | 25,35 | 25,60 | +2,15% | 25,19 | 26,03 | 25,84 | 25,54 | 25,98 | 30 | 2.460.402 |
| 7/2/2011 | 25,37 | 25,06 | -2,68% | 25,06 | 26,57 | 25,39 | 25,06 | 25,99 | 30 | 2.042.675 |
| 4/2/2011 | 25,70 | 25,75 | +0,35% | 25,20 | 25,80 | 25,52 | 25,00 | 25,75 | 64 | 4.701.946 |
| 3/2/2011 | 25,89 | 25,66 | -0,81% | 25,66 | 26,58 | 25,83 | 25,66 | 26,57 | 55 | 3.215.900 |
| 2/2/2011 | 25,97 | 25,87 | -0,69% | 25,86 | 26,20 | 26,00 | 25,78 | 25,95 | 25 | 1.617.761 |
| 1/2/2011 | 26,00 | 26,05 | +0,19% | 25,85 | 26,78 | 26,08 | 25,50 | 26,78 | 63 | 4.345.154 |
| 31/1/2011 | 25,95 | 26,00 | +0,19% | 25,95 | 26,50 | 26,28 | 26,01 | 26,40 | 30 | 1.913.524 |
| 28/1/2011 | 25,87 | 25,95 | +0,19% | 25,50 | 25,98 | 25,76 | 25,45 | 25,95 | 39 | 3.202.361 |
| 27/1/2011 | 26,80 | 25,90 | -3,72% | 25,90 | 27,00 | 26,26 | 25,90 | 26,78 | 45 | 3.130.213 |
| 26/1/2011 | 26,79 | 26,90 | +3,07% | 26,41 | 27,05 | 26,74 | 27,00 | 27,02 | 84 | 6.894.452 |
| 24/1/2011 | 26,85 | 26,10 | -3,37% | 26,10 | 27,19 | 26,85 | 26,10 | 26,60 | 39 | 2.621.245 |
| 21/1/2011 | 27,00 | 27,01 | +0,04% | 26,38 | 27,30 | 27,05 | 27,02 | 27,29 | 63 | 5.206.900 |
| 20/1/2011 | 26,80 | 27,00 | +0,48% | 26,80 | 27,00 | 26,90 | 26,42 | 27,04 | 36 | 2.779.514 |
| 19/1/2011 | 27,05 | 26,87 | +0,19% | 26,25 | 27,14 | 26,81 | 26,77 | 26,87 | 26 | 1.746.065 |
| 18/1/2011 | 27,35 | 26,82 | -2,26% | 26,81 | 27,60 | 27,19 | 26,82 | 27,39 | 44 | 2.729.743 |
| 17/1/2011 | 27,40 | 27,44 | -0,22% | 27,01 | 27,44 | 27,31 | 27,00 | 27,44 | 27 | 2.026.036 |
| 14/1/2011 | 27,54 | 27,50 | -0,29% | 27,04 | 27,60 | 27,43 | 27,37 | 27,95 | 31 | 2.051.867 |
| 13/1/2011 | 26,61 | 27,58 | +4,08% | 26,61 | 28,00 | 27,55 | 27,31 | 27,58 | 179 | 13.439.430 |
| 12/1/2011 | 26,00 | 26,50 | +2,36% | 26,00 | 27,10 | 26,55 | 26,50 | 27,05 | 74 | 4.726.041 |
| 11/1/2011 | 25,80 | 25,89 | +1,17% | 25,21 | 26,33 | 25,92 | 25,89 | 26,19 | 56 | 3.450.067 |
| 10/1/2011 | 25,35 | 25,59 | +0,99% | 25,18 | 25,74 | 25,35 | 25,48 | 25,59 | 44 | 2.559.778 |
| 7/1/2011 | 25,20 | 25,34 | +1,32% | 24,97 | 25,34 | 25,12 | 25,01 | 25,34 | 30 | 2.122.440 |
| 6/1/2011 | 25,50 | 25,01 | -1,84% | 24,95 | 25,50 | 25,15 | 25,01 | 25,11 | 27 | 1.931.977 |
| 5/1/2011 | 25,65 | 25,48 | +1,11% | 24,79 | 25,65 | 25,11 | 24,90 | 25,48 | 48 | 3.310.123 |
| 4/1/2011 | 25,65 | 25,20 | +0,72% | 25,20 | 25,65 | 25,43 | 25,20 | 25,50 | 43 | 2.314.666 |
| 3/1/2011 | 25,60 | 25,02 | -4,17% | 25,01 | 26,11 | 25,80 | 25,02 | 25,89 | 40 | 2.714.213 |
| 30/12/2010 | 25,45 | 26,11 | +2,19% | 25,00 | 26,11 | 25,66 | 25,18 | 26,11 | 38 | 2.676.606 |
| 29/12/2010 | 25,43 | 25,55 | +0,39% | 25,43 | 25,92 | 25,66 | 25,54 | 25,79 | 57 | 3.224.468 |
| 28/12/2010 | 25,08 | 25,45 | +1,76% | 25,02 | 25,45 | 25,32 | 25,12 | 25,43 | 33 | 2.114.719 |
| 27/12/2010 | 25,39 | 25,01 | -1,92% | 25,01 | 25,49 | 25,32 | 25,01 | 25,48 | 36 | 2.504.463 |
| 23/12/2010 | 25,05 | 25,50 | +2,74% | 24,81 | 25,50 | 25,30 | 24,93 | 25,69 | 36 | 1.931.053 |
| 22/12/2010 | 25,19 | 24,82 | -1,47% | 24,82 | 25,98 | 25,36 | 24,82 | 25,49 | 92 | 6.447.668 |
| 21/12/2010 | 24,06 | 25,19 | +2,82% | 24,06 | 25,19 | 24,73 | 25,17 | 25,20 | 77 | 3.898.481 |
| 20/12/2010 | 24,40 | 24,50 | +4,17% | 23,62 | 24,50 | 24,40 | 24,03 | 24,39 | 43 | 2.444.199 |
| 17/12/2010 | 24,00 | 23,52 | -3,41% | 23,30 | 24,39 | 24,07 | 23,52 | 24,32 | 33 | 2.292.147 |
| 16/12/2010 | 23,90 | 24,35 | +2,87% | 23,51 | 24,35 | 23,98 | 24,15 | 24,25 | 45 | 2.707.978 |
| 15/12/2010 | 23,50 | 23,67 | +0,30% | 23,41 | 23,92 | 23,65 | 23,42 | 23,99 | 28 | 1.845.460 |
| 14/12/2010 | 23,86 | 23,60 | -1,26% | 23,59 | 24,00 | 23,71 | 23,60 | 23,98 | 23 | 1.404.195 |
| 13/12/2010 | 24,00 | 23,90 | -0,83% | 23,81 | 24,24 | 24,08 | 23,80 | 23,90 | 68 | 4.127.167 |
| 10/12/2010 | 23,59 | 24,10 | +2,16% | 23,59 | 24,10 | 23,94 | 23,76 | 24,14 | 74 | 4.481.900 |
| 9/12/2010 | 23,00 | 23,59 | +0,60% | 22,80 | 23,59 | 23,21 | 23,00 | 23,59 | 64 | 3.628.992 |
| 8/12/2010 | 22,70 | 23,45 | +1,16% | 22,51 | 23,45 | 22,75 | 22,70 | 23,45 | 50 | 3.336.946 |
| 7/12/2010 | 23,10 | 23,18 | +0,39% | 22,60 | 23,34 | 23,05 | 23,00 | 23,18 | 43 | 2.374.568 |
| 6/12/2010 | 22,82 | 23,09 | +1,27% | 22,75 | 23,09 | 22,92 | 22,61 | 22,90 | 57 | 4.249.134 |
| 3/12/2010 | 22,70 | 22,80 | +2,56% | 22,47 | 23,10 | 22,81 | 22,80 | 23,05 | 69 | 3.354.946 |
| 2/12/2010 | 22,15 | 22,23 | +0,54% | 22,15 | 22,63 | 22,34 | 22,23 | 22,38 | 50 | 2.947.893 |
| 1/12/2010 | 22,00 | 22,11 | +1,89% | 21,67 | 22,11 | 22,03 | 22,02 | 22,11 | 35 | 2.192.439 |
| 30/11/2010 | 21,29 | 21,70 | +0,65% | 21,08 | 22,14 | 21,71 | 21,65 | 22,07 | 46 | 2.219.294 |
| 29/11/2010 | 21,03 | 21,56 | +2,52% | 21,03 | 21,56 | 21,32 | 21,12 | 21,45 | 30 | 1.612.355 |
| 26/11/2010 | 21,33 | 21,03 | -2,59% | 21,03 | 21,59 | 21,21 | 21,03 | 21,30 | 34 | 1.905.249 |
| 25/11/2010 | 21,52 | 21,59 | +1,27% | 21,26 | 21,59 | 21,45 | 21,31 | 21,60 | 11 | 411.961 |
| 24/11/2010 | 21,21 | 21,32 | -0,37% | 21,21 | 21,52 | 21,35 | 21,31 | 21,58 | 18 | 1.251.130 |
| 23/11/2010 | 21,18 | 21,40 | +1,04% | 21,05 | 21,40 | 21,21 | 21,14 | 21,59 | 28 | 1.217.323 |
| 22/11/2010 | 21,47 | 21,18 | -1,35% | 21,16 | 21,48 | 21,25 | 21,17 | 21,39 | 33 | 2.030.141 |
| 19/11/2010 | 21,25 | 21,47 | -1,47% | 21,16 | 21,47 | 21,29 | 21,24 | 21,47 | 21 | 749.539 |
| 18/11/2010 | 21,30 | 21,79 | +2,73% | 21,25 | 21,79 | 21,34 | 21,29 | 21,79 | 45 | 2.580.599 |
| 17/11/2010 | 21,31 | 21,21 | -0,14% | 21,09 | 21,66 | 21,29 | 21,21 | 21,55 | 30 | 1.730.960 |
| 16/11/2010 | 21,80 | 21,24 | -2,12% | 21,08 | 21,80 | 21,44 | 21,10 | 21,79 | 59 | 2.822.860 |
| 12/11/2010 | 21,70 | 21,70 | -0,46% | 21,50 | 21,70 | 21,62 | 21,46 | 21,70 | 14 | 627.116 |
| 11/11/2010 | 22,12 | 21,80 | -1,58% | 21,42 | 22,12 | 21,67 | 21,55 | 21,80 | 38 | 1.814.593 |
| 10/11/2010 | 21,40 | 22,15 | +1,37% | 21,40 | 22,29 | 21,89 | 22,00 | 22,15 | 85 | 4.607.795 |
| 9/11/2010 | 21,45 | 21,85 | +2,49% | 21,34 | 21,85 | 21,43 | 21,42 | 21,85 | 38 | 1.509.077 |
| 8/11/2010 | 21,52 | 21,32 | -2,34% | 21,32 | 21,60 | 21,42 | 21,32 | 21,44 | 52 | 2.108.326 |
| 5/11/2010 | 21,67 | 21,83 | +0,37% | 21,50 | 21,94 | 21,69 | 21,50 | 21,83 | 41 | 2.072.173 |
| 4/11/2010 | 21,80 | 21,75 | +0,79% | 21,25 | 21,87 | 21,73 | 21,80 | 21,85 | 28 | 1.515.836 |
| 3/11/2010 | 21,79 | 21,58 | -0,09% | 21,52 | 21,85 | 21,71 | 21,56 | 21,80 | 111 | 1.691.898 |
| 1/11/2010 | 21,45 | 21,60 | +1,08% | 21,45 | 21,88 | 21,72 | 21,60 | 21,88 | 21 | 1.712.006 |
| 29/10/2010 | 21,38 | 21,37 | +0,14% | 21,25 | 21,57 | 21,40 | 21,45 | 21,57 | 29 | 1.472.486 |
| 28/10/2010 | 21,31 | 21,34 | +0,14% | 21,29 | 21,49 | 21,37 | 21,36 | 21,87 | 42 | 2.255.298 |
| 27/10/2010 | 21,58 | 21,31 | +0,14% | 21,26 | 21,60 | 21,45 | 21,30 | 21,73 | 19 | 912.029 |
| 26/10/2010 | 21,19 | 21,28 | +0,61% | 21,01 | 21,32 | 21,17 | 21,25 | 21,45 | 40 | 2.035.316 |
| 25/10/2010 | 21,11 | 21,15 | +0,24% | 21,10 | 21,58 | 21,30 | 21,15 | 21,26 | 42 | 1.906.273 |
| 22/10/2010 | 21,43 | 21,10 | -0,47% | 21,05 | 21,65 | 21,23 | 21,10 | 21,27 | 27 | 1.293.284 |
| 21/10/2010 | 21,39 | 21,20 | -0,93% | 21,20 | 21,90 | 21,40 | 21,20 | 21,94 | 31 | 1.286.670 |
| 20/10/2010 | 21,30 | 21,40 | +2,39% | 21,10 | 21,48 | 21,26 | 21,30 | 21,47 | 33 | 2.075.856 |
| 19/10/2010 | 21,52 | 20,90 | -3,91% | 20,90 | 21,55 | 21,23 | 20,90 | 21,60 | 87 | 3.947.063 |
| 18/10/2010 | 21,63 | 21,75 | +0,46% | 21,34 | 21,75 | 21,47 | 21,59 | 21,94 | 62 | 2.882.142 |
| 15/10/2010 | 22,49 | 21,65 | -0,23% | 21,52 | 22,49 | 21,60 | 21,72 | 21,85 | 59 | 3.083.768 |
| 14/10/2010 | 21,75 | 21,70 | -0,69% | 21,70 | 22,10 | 21,81 | 21,70 | 21,94 | 33 | 2.048.388 |
| 13/10/2010 | 21,81 | 21,85 | -2,02% | 21,81 | 22,50 | 22,23 | 21,85 | 22,40 | 46 | 2.076.958 |
| 11/10/2010 | 21,82 | 22,30 | +2,53% | 21,77 | 22,30 | 21,83 | 21,80 | 22,30 | 49 | 2.945.243 |
| 8/10/2010 | 22,20 | 21,75 | -1,54% | 21,75 | 22,20 | 21,87 | 21,71 | 21,99 | 51 | 2.602.906 |
| 7/10/2010 | 22,00 | 22,09 | +0,05% | 22,00 | 22,61 | 22,31 | 22,03 | 22,10 | 83 | 4.523.960 |
| 6/10/2010 | 22,00 | 22,08 | +1,38% | 21,79 | 22,10 | 21,96 | 21,79 | 22,15 | 41 | 1.981.051 |
| 5/10/2010 | 21,51 | 21,78 | -0,09% | 21,33 | 21,80 | 21,49 | 21,55 | 21,78 | 73 | 4.625.890 |
| 4/10/2010 | 21,55 | 21,80 | +2,35% | 21,28 | 21,80 | 21,60 | 21,30 | 21,80 | 65 | 3.839.114 |
| 1/10/2010 | 21,68 | 21,30 | -1,16% | 21,25 | 21,90 | 21,48 | 21,28 | 21,29 | 47 | 2.305.115 |
| 30/9/2010 | 21,96 | 21,55 | +0,75% | 21,26 | 21,99 | 21,50 | 21,44 | 21,55 | 37 | 2.020.653 |
| 29/9/2010 | 21,42 | 21,39 | +0,33% | 21,00 | 21,45 | 21,18 | 21,05 | 21,39 | 61 | 2.653.820 |
| 28/9/2010 | 22,00 | 21,32 | -0,37% | 21,30 | 22,00 | 21,40 | 21,41 | 21,60 | 49 | 2.643.100 |
| 27/9/2010 | 21,65 | 21,40 | -0,33% | 21,15 | 21,80 | 21,35 | 21,40 | 21,81 | 68 | 3.617.941 |
| 24/9/2010 | 22,13 | 21,47 | -10,17% | 21,42 | 22,13 | 21,56 | 21,48 | 21,56 | 104 | 5.686.333 |
| 23/9/2010 | 23,75 | 23,90 | +1,53% | 23,51 | 24,10 | 23,95 | 23,90 | 24,07 | 78 | 4.523.097 |
| 22/9/2010 | 23,50 | 23,54 | -0,47% | 23,01 | 23,79 | 23,60 | 23,54 | 23,79 | 57 | 3.432.361 |
| 21/9/2010 | 23,28 | 23,65 | +1,15% | 23,28 | 23,65 | 23,51 | 23,25 | 23,65 | 50 | 3.019.757 |
| 20/9/2010 | 23,49 | 23,38 | +0,30% | 23,10 | 23,49 | 23,30 | 23,16 | 23,38 | 50 | 2.869.559 |
| 17/9/2010 | 23,35 | 23,31 | +0,26% | 23,00 | 23,45 | 23,30 | 23,30 | 23,42 | 36 | 1.284.833 |
| 16/9/2010 | 22,95 | 23,25 | +2,92% | 22,59 | 23,25 | 22,99 | 22,97 | 23,26 | 82 | 4.484.826 |
| 15/9/2010 | 22,29 | 22,59 | +1,12% | 22,10 | 22,63 | 22,37 | 22,59 | 22,60 | 66 | 4.286.984 |
| 14/9/2010 | 21,86 | 22,34 | +1,64% | 21,86 | 22,47 | 22,15 | 22,40 | 22,47 | 43 | 2.353.124 |
| 13/9/2010 | 22,20 | 21,98 | -0,05% | 21,88 | 22,20 | 22,00 | 21,98 | 22,00 | 72 | 4.575.444 |
| 10/9/2010 | 22,05 | 21,99 | -0,05% | 21,97 | 22,19 | 22,04 | 21,99 | 22,10 | 42 | 2.211.805 |
| 9/9/2010 | 22,20 | 22,00 | +0,09% | 21,64 | 22,30 | 21,86 | 21,82 | 22,50 | 86 | 4.736.205 |
| 8/9/2010 | 22,99 | 21,98 | -3,38% | 21,92 | 23,11 | 22,53 | 22,01 | 22,10 | 176 | 9.698.492 |
| 6/9/2010 | 22,46 | 22,75 | +3,41% | 22,46 | 22,75 | 22,65 | 22,74 | 22,75 | 45 | 2.305.829 |
| 3/9/2010 | 22,01 | 22,00 | +1,06% | 21,80 | 22,69 | 22,02 | 21,79 | 22,35 | 21 | 1.013.135 |
| 2/9/2010 | 22,22 | 21,77 | -2,77% | 21,77 | 22,39 | 22,15 | 21,77 | 22,39 | 22 | 1.318.410 |
| 1/9/2010 | 22,39 | 22,39 | +3,32% | 21,91 | 22,39 | 22,17 | 21,98 | 22,39 | 61 | 3.771.319 |
| 31/8/2010 | 22,30 | 21,67 | -4,45% | 21,67 | 22,40 | 21,96 | 21,89 | 22,09 | 47 | 3.235.149 |
| 30/8/2010 | 22,10 | 22,68 | +0,62% | 22,01 | 22,68 | 22,39 | 22,00 | 22,68 | 39 | 2.031.661 |
| 27/8/2010 | 22,10 | 22,54 | +3,30% | 22,00 | 22,54 | 22,23 | 21,92 | 22,55 | 28 | 2.114.076 |
| 26/8/2010 | 21,75 | 21,82 | +0,65% | 21,67 | 22,17 | 21,85 | 21,75 | 22,16 | 29 | 1.658.344 |
| 25/8/2010 | 21,79 | 21,68 | -0,87% | 21,68 | 22,19 | 21,77 | 21,66 | 21,68 | 54 | 2.035.838 |
| 24/8/2010 | 21,90 | 21,87 | -1,84% | 21,78 | 22,54 | 21,99 | 21,80 | 22,28 | 34 | 2.476.575 |
| 23/8/2010 | 21,90 | 22,28 | +0,36% | 21,76 | 22,55 | 22,05 | 21,75 | 22,28 | 39 | 2.136.706 |
| 20/8/2010 | 22,02 | 22,20 | +2,26% | 21,81 | 22,20 | 21,95 | 22,20 | 22,35 | 24 | 1.021.344 |
| 19/8/2010 | 22,10 | 21,71 | -0,32% | 21,68 | 22,25 | 21,92 | 21,71 | 22,13 | 36 | 2.479.204 |
| 18/8/2010 | 22,10 | 21,78 | -1,00% | 21,78 | 22,19 | 22,05 | 21,78 | 22,15 | 31 | 1.753.555 |
| 17/8/2010 | 22,00 | 22,00 | +0,92% | 21,76 | 22,19 | 21,96 | 21,76 | 22,20 | 28 | 1.100.269 |
| 16/8/2010 | 21,51 | 21,80 | +1,21% | 21,51 | 22,20 | 21,89 | 21,80 | 22,10 | 31 | 2.013.000 |
| 13/8/2010 | 21,65 | 21,54 | +0,19% | 21,54 | 22,18 | 21,71 | 21,54 | 22,18 | 16 | 1.165.803 |
| 12/8/2010 | 21,69 | 21,50 | -2,54% | 21,50 | 21,99 | 21,74 | 21,50 | 22,00 | 29 | 1.291.416 |
| 11/8/2010 | 22,20 | 22,06 | +0,05% | 21,69 | 22,24 | 21,92 | 21,68 | 22,06 | 34 | 1.438.593 |
| 10/8/2010 | 21,38 | 22,05 | +4,80% | 21,28 | 22,05 | 21,65 | 21,60 | 22,04 | 30 | 1.417.200 |
| 9/8/2010 | 21,56 | 21,04 | -2,32% | 21,04 | 22,00 | 21,51 | 21,04 | 21,47 | 30 | 1.725.306 |
| 6/8/2010 | 21,70 | 21,54 | +0,28% | 21,00 | 21,93 | 21,49 | 21,38 | 21,54 | 37 | 1.465.808 |
| 5/8/2010 | 21,70 | 21,48 | -0,65% | 21,30 | 21,99 | 21,54 | 21,41 | 21,48 | 66 | 3.963.671 |
| 4/8/2010 | 21,92 | 21,62 | -1,23% | 21,62 | 22,14 | 21,71 | 21,62 | 21,70 | 54 | 3.353.349 |
| 3/8/2010 | 22,33 | 21,89 | -3,06% | 21,89 | 22,33 | 22,09 | 21,89 | 21,90 | 45 | 3.101.650 |
| 2/8/2010 | 22,35 | 22,58 | +1,03% | 22,05 | 22,67 | 22,49 | 22,04 | 22,58 | 64 | 3.907.932 |
| 30/7/2010 | 21,40 | 22,35 | +3,00% | 21,40 | 22,35 | 22,00 | 22,05 | 22,34 | 67 | 3.952.995 |
| 29/7/2010 | 21,20 | 21,70 | -0,91% | 21,20 | 21,97 | 21,47 | 21,06 | 21,70 | 34 | 1.610.304 |
| 28/7/2010 | 21,70 | 21,90 | +2,77% | 21,26 | 21,90 | 21,59 | 21,25 | 21,90 | 32 | 1.537.669 |
| 27/7/2010 | 21,30 | 21,31 | +0,85% | 21,05 | 21,63 | 21,27 | 21,30 | 21,63 | 70 | 4.200.148 |
| 26/7/2010 | 20,92 | 21,13 | -0,24% | 20,90 | 21,40 | 21,04 | 21,20 | 21,38 | 32 | 1.542.797 |
| 23/7/2010 | 20,50 | 21,18 | +3,52% | 20,50 | 21,18 | 20,90 | 20,77 | 21,18 | 63 | 3.419.898 |
| 22/7/2010 | 20,50 | 20,46 | -0,87% | 20,41 | 20,64 | 20,46 | 20,46 | 20,65 | 30 | 1.272.857 |
| 21/7/2010 | 20,39 | 20,64 | +2,64% | 20,20 | 20,64 | 20,47 | 20,29 | 20,64 | 55 | 3.024.282 |
| 20/7/2010 | 20,10 | 20,11 | -1,81% | 20,10 | 20,58 | 20,41 | 20,11 | 20,57 | 39 | 1.867.766 |
| 19/7/2010 | 20,22 | 20,48 | +1,94% | 20,10 | 20,48 | 20,28 | 20,48 | 20,50 | 57 | 2.992.880 |
| 16/7/2010 | 20,12 | 20,09 | +0,50% | 19,96 | 20,44 | 20,11 | 20,06 | 20,20 | 89 | 4.984.065 |
| 15/7/2010 | 20,10 | 19,99 | +0,71% | 19,70 | 20,10 | 19,87 | 19,95 | 19,99 | 85 | 4.436.945 |
| 14/7/2010 | 20,27 | 19,85 | -2,70% | 19,80 | 20,50 | 20,00 | 19,90 | 20,92 | 110 | 4.393.402 |
| 13/7/2010 | 20,75 | 20,40 | +0,49% | 20,25 | 20,75 | 20,43 | 20,34 | 20,98 | 32 | 1.286.825 |
| 12/7/2010 | 20,78 | 20,30 | -0,98% | 20,21 | 20,96 | 20,61 | 20,29 | 20,95 | 52 | 2.727.084 |
| 8/7/2010 | 21,30 | 20,50 | -2,84% | 20,50 | 21,30 | 20,87 | 20,65 | 21,18 | 51 | 2.745.453 |
| 7/7/2010 | 20,92 | 21,10 | +2,53% | 20,73 | 21,10 | 20,84 | 20,78 | 21,10 | 25 | 1.242.207 |
| 6/7/2010 | 21,20 | 20,58 | -0,63% | 20,51 | 21,33 | 21,01 | 20,57 | 21,20 | 20 | 1.149.641 |
| 5/7/2010 | 20,52 | 20,71 | +2,58% | 20,45 | 20,85 | 20,75 | 20,70 | 20,90 | 34 | 1.787.332 |
| 2/7/2010 | 21,08 | 20,19 | -2,04% | 20,19 | 21,08 | 20,54 | 20,19 | 21,05 | 21 | 774.489 |
| 1/7/2010 | 20,90 | 20,61 | -3,65% | 20,40 | 20,94 | 20,71 | 20,28 | 20,70 | 24 | 1.145.451 |
| 30/6/2010 | 21,08 | 21,39 | +1,81% | 21,00 | 21,69 | 21,26 | 21,00 | 21,39 | 27 | 1.652.009 |
| 29/6/2010 | 21,80 | 21,01 | -9,83% | 21,01 | 21,80 | 21,39 | 21,01 | 21,69 | 51 | 2.577.762 |
| 28/6/2010 | 22,08 | 23,30 | +5,96% | 21,90 | 23,30 | 22,19 | 21,90 | 22,40 | 44 | 2.843.303 |
| 25/6/2010 | 21,90 | 21,99 | -0,18% | 21,67 | 22,03 | 21,84 | 21,68 | 21,99 | 35 | 2.474.859 |
| 24/6/2010 | 22,18 | 22,03 | +0,14% | 21,60 | 22,18 | 21,84 | 21,77 | 22,03 | 35 | 1.919.660 |
| 23/6/2010 | 22,20 | 22,00 | 0,00% | 21,70 | 22,20 | 21,86 | 21,80 | 21,99 | 30 | 1.749.250 |
| 22/6/2010 | 21,70 | 22,00 | +1,38% | 21,60 | 22,00 | 21,76 | 21,87 | 22,40 | 77 | 4.667.848 |
| 21/6/2010 | 21,41 | 21,70 | +2,84% | 21,40 | 21,85 | 21,65 | 21,42 | 21,70 | 31 | 2.001.073 |
| 18/6/2010 | 21,30 | 21,10 | -1,86% | 21,00 | 21,57 | 21,32 | 21,10 | 21,58 | 31 | 1.251.947 |
| 17/6/2010 | 21,30 | 21,50 | +1,42% | 21,16 | 21,54 | 21,24 | 21,20 | 21,50 | 39 | 1.903.641 |
| 16/6/2010 | 21,35 | 21,20 | +0,71% | 21,08 | 21,60 | 21,35 | 21,07 | 21,78 | 45 | 3.022.282 |
| 15/6/2010 | 21,50 | 21,05 | -4,19% | 21,05 | 21,50 | 21,26 | 21,05 | 21,46 | 19 | 1.084.450 |
| 14/6/2010 | 21,31 | 21,97 | +4,32% | 21,12 | 21,97 | 21,22 | 21,13 | 21,40 | 39 | 2.103.440 |
| 11/6/2010 | 20,82 | 21,06 | +0,62% | 20,73 | 21,20 | 21,00 | 21,06 | 21,16 | 21 | 1.094.415 |
| 10/6/2010 | 20,66 | 20,93 | +0,19% | 20,65 | 21,17 | 20,99 | 20,75 | 21,08 | 49 | 2.294.868 |
| 9/6/2010 | 20,14 | 20,89 | +3,57% | 20,14 | 20,98 | 20,62 | 20,67 | 20,80 | 63 | 3.351.168 |
| 8/6/2010 | 20,00 | 20,17 | +0,75% | 19,80 | 20,17 | 20,02 | 19,81 | 20,17 | 56 | 2.835.547 |
| 7/6/2010 | 20,40 | 20,02 | +0,05% | 19,70 | 20,49 | 19,93 | 19,76 | 20,48 | 48 | 1.993.331 |
| 4/6/2010 | 20,19 | 20,01 | -1,67% | 20,00 | 20,45 | 20,17 | 20,05 | 20,12 | 59 | 2.884.287 |
| 2/6/2010 | 20,08 | 20,35 | -2,07% | 20,00 | 20,78 | 20,11 | 20,07 | 20,34 | 55 | 2.321.164 |
| 1/6/2010 | 20,50 | 20,78 | -0,53% | 20,10 | 20,79 | 20,37 | 20,24 | 20,78 | 59 | 2.699.709 |
| 31/5/2010 | 20,51 | 20,89 | -0,05% | 20,35 | 20,90 | 20,59 | 20,50 | 20,89 | 39 | 1.849.722 |
| 28/5/2010 | 21,50 | 20,90 | -2,79% | 20,55 | 21,50 | 20,76 | 20,61 | 20,90 | 49 | 1.647.277 |
| 27/5/2010 | 20,94 | 21,50 | +1,42% | 20,94 | 21,50 | 21,26 | 21,00 | 21,50 | 45 | 2.972.308 |
| 26/5/2010 | 21,20 | 21,20 | +1,44% | 20,52 | 21,25 | 20,94 | 20,99 | 21,15 | 76 | 4.411.695 |
| 25/5/2010 | 21,05 | 20,90 | -1,60% | 20,16 | 21,05 | 20,73 | 20,71 | 21,00 | 18 | 812.925 |
| 24/5/2010 | 20,80 | 21,24 | +1,58% | 20,74 | 21,27 | 21,16 | 20,74 | 21,24 | 44 | 2.539.223 |
| 21/5/2010 | 21,20 | 20,91 | -2,74% | 20,11 | 21,20 | 20,94 | 21,30 | 21,42 | 27 | 1.537.713 |
| 20/5/2010 | 21,30 | 21,50 | -0,69% | 20,80 | 21,50 | 21,00 | 20,82 | 21,50 | 38 | 1.698.909 |
| 19/5/2010 | 21,23 | 21,65 | +1,12% | 21,14 | 21,65 | 21,39 | 21,13 | 21,64 | 44 | 2.488.134 |
| 18/5/2010 | 21,61 | 21,41 | -4,76% | 21,41 | 22,24 | 21,68 | 21,41 | 21,45 | 48 | 2.709.312 |
| 17/5/2010 | 22,44 | 22,48 | +1,63% | 21,99 | 22,49 | 22,20 | 21,83 | 22,48 | 17 | 950.198 |
| 14/5/2010 | 22,29 | 22,12 | -1,65% | 22,07 | 22,99 | 22,27 | 22,06 | 22,12 | 19 | 1.262.027 |
| 13/5/2010 | 22,70 | 22,49 | -2,60% | 22,40 | 22,70 | 22,50 | 22,36 | 22,40 | 35 | 2.029.386 |
| 12/5/2010 | 22,60 | 23,09 | +2,53% | 22,40 | 23,09 | 22,68 | 22,48 | 23,09 | 26 | 1.635.584 |
| 11/5/2010 | 23,02 | 22,52 | -2,04% | 22,50 | 23,02 | 22,77 | 22,40 | 22,41 | 17 | 883.855 |
| 10/5/2010 | 22,90 | 22,99 | +2,18% | 22,90 | 23,34 | 22,99 | 22,70 | 22,99 | 17 | 887.574 |
| 7/5/2010 | 22,83 | 22,50 | +0,45% | 22,50 | 23,40 | 22,80 | 22,50 | 22,99 | 19 | 1.189.240 |
| 6/5/2010 | 22,85 | 22,40 | -2,90% | 21,27 | 23,17 | 22,35 | 21,29 | 22,40 | 55 | 2.548.047 |
| 5/5/2010 | 22,82 | 23,07 | +0,04% | 22,81 | 23,25 | 22,99 | 22,80 | 23,07 | 38 | 1.816.282 |
| 4/5/2010 | 23,90 | 23,06 | -3,51% | 22,81 | 23,98 | 23,29 | 23,10 | 23,47 | 62 | 3.781.127 |
| 3/5/2010 | 23,29 | 23,90 | +3,91% | 23,24 | 23,99 | 23,63 | 23,25 | 23,90 | 36 | 1.768.188 |
| 30/4/2010 | 23,50 | 23,00 | -3,36% | 23,00 | 23,95 | 23,47 | 23,00 | 23,95 | 31 | 2.027.392 |
| 29/4/2010 | 23,70 | 23,80 | +2,37% | 23,32 | 23,90 | 23,64 | 23,33 | 23,45 | 20 | 1.208.226 |
| 28/4/2010 | 23,98 | 23,25 | +1,53% | 22,76 | 23,98 | 23,23 | 22,91 | 23,71 | 24 | 1.310.379 |
| 27/4/2010 | 23,70 | 22,90 | -3,25% | 22,90 | 23,94 | 23,33 | 22,75 | 22,98 | 40 | 2.580.663 |
| 26/4/2010 | 23,70 | 23,67 | +0,72% | 23,50 | 23,87 | 23,69 | 23,51 | 23,67 | 17 | 1.153.844 |
| 23/4/2010 | 23,66 | 23,50 | -0,68% | 23,41 | 23,67 | 23,56 | 23,50 | 23,67 | 22 | 1.540.860 |
| 22/4/2010 | 23,30 | 23,66 | +1,07% | 23,20 | 23,66 | 23,37 | 23,43 | 23,78 | 38 | 2.100.968 |
| 20/4/2010 | 23,52 | 23,41 | -0,64% | 23,41 | 24,00 | 23,51 | 23,41 | 24,00 | 37 | 1.866.403 |
| 19/4/2010 | 23,50 | 23,56 | +0,68% | 23,50 | 23,98 | 23,69 | 23,55 | 23,76 | 16 | 952.310 |
| 16/4/2010 | 23,90 | 23,40 | -1,43% | 23,40 | 23,90 | 23,57 | 23,40 | 24,09 | 42 | 2.312.025 |
| 15/4/2010 | 24,05 | 23,74 | -1,62% | 23,65 | 24,10 | 23,86 | 23,71 | 23,74 | 30 | 1.911.605 |
| 14/4/2010 | 23,80 | 24,13 | +2,16% | 23,70 | 24,13 | 23,92 | 23,75 | 24,13 | 31 | 2.074.068 |
| 13/4/2010 | 23,72 | 23,62 | -0,08% | 23,60 | 23,99 | 23,74 | 23,62 | 23,80 | 29 | 2.004.758 |
| 12/4/2010 | 23,71 | 23,64 | -0,76% | 23,64 | 23,89 | 23,75 | 23,60 | 23,73 | 30 | 1.581.818 |
| 9/4/2010 | 24,17 | 23,82 | -1,49% | 23,80 | 24,17 | 23,94 | 23,82 | 24,02 | 17 | 1.233.233 |
| 8/4/2010 | 23,89 | 24,18 | +1,38% | 23,80 | 24,19 | 23,91 | 23,82 | 24,18 | 33 | 2.130.493 |
| 7/4/2010 | 24,31 | 23,85 | -1,45% | 23,77 | 24,31 | 24,05 | 23,85 | 23,99 | 40 | 2.165.362 |
| 6/4/2010 | 24,25 | 24,20 | -0,04% | 24,20 | 24,79 | 24,33 | 24,20 | 24,70 | 28 | 1.579.503 |
| 5/4/2010 | 24,29 | 24,21 | +0,37% | 24,21 | 24,50 | 24,38 | 24,21 | 24,50 | 93 | 6.643.218 |
| 1/4/2010 | 24,12 | 24,12 | -0,12% | 24,10 | 24,78 | 24,22 | 24,18 | 24,24 | 65 | 4.072.482 |
| 31/3/2010 | 24,61 | 24,15 | -4,09% | 24,05 | 24,99 | 24,38 | 24,15 | 25,00 | 61 | 4.189.762 |
| 30/3/2010 | 25,20 | 25,18 | -0,28% | 24,79 | 25,20 | 24,94 | 24,67 | 25,18 | 21 | 1.392.186 |
| 29/3/2010 | 24,62 | 25,25 | +1,20% | 24,62 | 25,25 | 24,99 | 24,61 | 25,25 | 26 | 1.419.503 |
| 26/3/2010 | 24,47 | 24,95 | +0,20% | 24,47 | 25,19 | 24,87 | 24,60 | 24,95 | 58 | 4.047.147 |
| 25/3/2010 | 24,88 | 24,90 | -8,35% | 24,00 | 25,62 | 25,01 | 24,90 | 25,10 | 74 | 4.850.256 |
| 24/3/2010 | 27,30 | 27,17 | +0,07% | 26,84 | 27,30 | 27,06 | 26,83 | 27,17 | 17 | 1.320.752 |
| 23/3/2010 | 27,01 | 27,15 | -1,99% | 26,75 | 27,49 | 27,16 | 27,50 | 27,54 | 36 | 2.328.310 |
| 22/3/2010 | 27,54 | 27,70 | +0,80% | 27,01 | 27,70 | 27,47 | 27,55 | 27,75 | 43 | 3.668.746 |
| 19/3/2010 | 26,85 | 27,48 | +2,16% | 26,85 | 27,48 | 27,15 | 27,00 | 27,48 | 23 | 1.697.610 |
| 18/3/2010 | 27,60 | 26,90 | -2,36% | 26,90 | 27,60 | 27,25 | 26,90 | 27,50 | 42 | 2.562.348 |
| 17/3/2010 | 27,26 | 27,55 | +1,85% | 27,14 | 27,55 | 27,40 | 27,13 | 27,55 | 64 | 5.223.778 |
| 16/3/2010 | 27,30 | 27,05 | -1,64% | 27,05 | 27,50 | 27,28 | 27,05 | 27,41 | 17 | 1.230.577 |
| 15/3/2010 | 26,70 | 27,50 | +3,00% | 26,70 | 27,75 | 27,10 | 26,93 | 27,50 | 53 | 3.561.528 |
| 12/3/2010 | 27,10 | 26,70 | -1,84% | 26,54 | 27,10 | 26,87 | 26,52 | 26,70 | 45 | 3.334.068 |
| 11/3/2010 | 27,00 | 27,20 | +1,30% | 26,80 | 27,39 | 27,12 | 27,00 | 27,20 | 48 | 2.660.955 |
| 10/3/2010 | 26,52 | 26,85 | +1,24% | 26,52 | 27,00 | 26,81 | 26,85 | 26,99 | 51 | 3.700.509 |
| 9/3/2010 | 26,50 | 26,52 | +0,11% | 26,40 | 26,76 | 26,62 | 26,51 | 26,64 | 33 | 2.236.434 |
| 8/3/2010 | 26,38 | 26,49 | +0,88% | 26,26 | 26,55 | 26,46 | 26,25 | 26,49 | 59 | 4.279.398 |
| 5/3/2010 | 26,39 | 26,26 | +2,54% | 26,14 | 26,39 | 26,23 | 25,66 | 26,37 | 36 | 2.757.328 |
| 4/3/2010 | 26,00 | 25,61 | -1,69% | 25,61 | 26,35 | 26,00 | 25,61 | 26,25 | 21 | 923.055 |
| 3/3/2010 | 26,93 | 26,05 | -1,14% | 25,53 | 26,93 | 25,91 | 25,61 | 26,04 | 69 | 5.064.087 |
| 2/3/2010 | 27,28 | 26,35 | -1,38% | 26,00 | 27,28 | 26,53 | 26,10 | 26,56 | 83 | 5.464.411 |
| 1/3/2010 | 26,54 | 26,72 | +1,40% | 26,28 | 26,95 | 26,75 | 26,32 | 26,72 | 38 | 2.146.578 |
| 26/2/2010 | 26,64 | 26,35 | -1,90% | 26,21 | 26,70 | 26,48 | 26,25 | 26,35 | 30 | 1.837.901 |
| 25/2/2010 | 26,40 | 26,86 | +2,25% | 25,80 | 26,86 | 26,39 | 26,25 | 26,70 | 41 | 2.006.315 |
| 24/2/2010 | 26,85 | 26,27 | +0,65% | 26,27 | 26,85 | 26,50 | 26,40 | 26,45 | 17 | 1.115.938 |
| 23/2/2010 | 26,32 | 26,10 | -2,61% | 25,78 | 26,51 | 26,25 | 26,25 | 26,50 | 32 | 2.357.735 |
| 22/2/2010 | 26,03 | 26,80 | +0,49% | 26,03 | 26,86 | 26,62 | 26,25 | 26,80 | 44 | 2.476.041 |
| 19/2/2010 | 26,60 | 26,67 | +0,08% | 25,53 | 26,79 | 26,51 | 26,66 | 26,67 | 30 | 1.972.854 |
| 18/2/2010 | 26,88 | 26,65 | +1,60% | 26,21 | 26,88 | 26,60 | 26,51 | 26,65 | 27 | 1.646.853 |
| 17/2/2010 | 26,50 | 26,23 | -0,83% | 26,23 | 26,97 | 26,76 | 26,23 | 26,90 | 44 | 2.614.624 |
| 12/2/2010 | 26,50 | 26,45 | +0,30% | 26,01 | 26,50 | 26,33 | 26,20 | 26,45 | 38 | 2.417.822 |
| 11/2/2010 | 26,45 | 26,37 | +0,08% | 26,03 | 26,75 | 26,33 | 26,01 | 26,25 | 62 | 3.831.046 |
| 10/2/2010 | 26,10 | 26,35 | +0,57% | 25,70 | 26,35 | 25,99 | 26,35 | 26,40 | 58 | 4.032.352 |
| 9/2/2010 | 25,63 | 26,20 | +2,75% | 24,60 | 26,33 | 25,99 | 25,85 | 26,20 | 101 | 6.557.485 |
| 8/2/2010 | 24,26 | 25,50 | +2,00% | 24,26 | 25,58 | 25,21 | 24,53 | 25,50 | 56 | 2.930.547 |
| 5/2/2010 | 24,99 | 25,00 | +0,81% | 24,16 | 25,12 | 24,74 | 24,40 | 25,00 | 56 | 3.134.933 |
| 4/2/2010 | 25,22 | 24,80 | -1,98% | 24,31 | 25,41 | 25,13 | 24,32 | 24,99 | 48 | 2.844.864 |
| 3/2/2010 | 25,30 | 25,30 | +0,20% | 24,51 | 25,30 | 25,11 | 25,00 | 25,30 | 37 | 2.702.045 |
| 2/2/2010 | 25,13 | 25,25 | +1,20% | 24,91 | 25,30 | 25,15 | 25,00 | 25,25 | 38 | 2.168.764 |
| 1/2/2010 | 25,14 | 24,95 | +0,28% | 24,20 | 25,30 | 24,95 | 24,95 | 25,30 | 44 | 3.133.940 |
| 29/1/2010 | 25,30 | 24,88 | -1,19% | 24,28 | 25,49 | 25,21 | 24,70 | 24,90 | 55 | 4.761.440 |
| 28/1/2010 | 25,10 | 25,18 | +0,88% | 24,70 | 25,50 | 25,15 | 24,66 | 25,20 | 103 | 6.460.862 |
| 27/1/2010 | 24,51 | 24,96 | +1,05% | 24,51 | 24,96 | 24,79 | 24,76 | 24,96 | 60 | 3.022.717 |
| 26/1/2010 | 24,30 | 24,70 | +0,86% | 24,00 | 24,70 | 24,40 | 24,10 | 24,70 | 46 | 2.726.611 |
| 22/1/2010 | 23,81 | 24,49 | +1,83% | 23,81 | 24,49 | 24,17 | 24,20 | 24,45 | 47 | 2.705.581 |
| 21/1/2010 | 24,15 | 24,05 | +0,63% | 23,85 | 24,16 | 24,01 | 23,90 | 24,00 | 35 | 1.584.958 |
| 20/1/2010 | 24,49 | 23,90 | -0,83% | 23,90 | 24,49 | 24,07 | 24,05 | 24,10 | 60 | 3.310.660 |
| 19/1/2010 | 24,02 | 24,10 | -0,12% | 23,90 | 24,22 | 24,05 | 24,10 | 24,29 | 32 | 1.626.129 |
| 18/1/2010 | 24,20 | 24,13 | +1,26% | 24,10 | 24,49 | 24,21 | 24,13 | 24,30 | 34 | 1.813.974 |
| 15/1/2010 | 24,25 | 23,83 | -3,87% | 23,80 | 24,41 | 24,04 | 23,83 | 23,90 | 74 | 4.153.385 |
| 14/1/2010 | 24,50 | 24,79 | +1,68% | 24,31 | 24,79 | 24,59 | 24,31 | 24,79 | 43 | 2.029.268 |
| 13/1/2010 | 24,20 | 24,38 | -0,08% | 24,20 | 24,56 | 24,44 | 24,38 | 24,57 | 51 | 2.337.196 |
| 12/1/2010 | 24,10 | 24,40 | +2,18% | 23,90 | 24,40 | 24,02 | 24,07 | 24,20 | 80 | 5.533.863 |
| 11/1/2010 | 24,11 | 23,88 | -0,71% | 23,87 | 24,48 | 24,07 | 23,92 | 24,20 | 104 | 6.073.729 |
| 8/1/2010 | 24,65 | 24,05 | -1,96% | 23,85 | 24,65 | 24,22 | 24,10 | 24,16 | 146 | 8.574.347 |
| 7/1/2010 | 25,05 | 24,53 | -1,76% | 24,53 | 25,09 | 24,75 | 24,63 | 24,64 | 54 | 3.804.190 |
| 6/1/2010 | 25,10 | 24,97 | -1,30% | 24,97 | 25,10 | 25,04 | 24,92 | 25,14 | 30 | 2.348.959 |
| 5/1/2010 | 25,55 | 25,30 | -0,86% | 24,85 | 25,59 | 25,15 | 24,93 | 25,30 | 60 | 3.361.010 |
| 4/1/2010 | 26,00 | 25,52 | -1,85% | 25,52 | 26,00 | 25,82 | 25,51 | 25,60 | 46 | 4.217.881 |
| 30/12/2009 | 24,95 | 26,00 | +5,05% | 24,86 | 26,00 | 25,28 | 25,31 | 25,99 | 81 | 4.393.381 |
| 29/12/2009 | 24,66 | 24,75 | -0,52% | 24,60 | 24,88 | 24,75 | 24,65 | 24,89 | 35 | 1.656.827 |
| 28/12/2009 | 25,00 | 24,88 | +0,93% | 24,58 | 25,00 | 24,79 | 24,75 | 24,88 | 24 | 961.936 |
| 23/12/2009 | 25,00 | 24,65 | +0,45% | 24,40 | 25,14 | 24,67 | 24,52 | 24,89 | 34 | 1.882.903 |
| 22/12/2009 | 24,85 | 24,54 | -1,64% | 24,47 | 25,45 | 24,83 | 24,54 | 24,70 | 36 | 1.884.604 |
| 21/12/2009 | 25,00 | 24,95 | +1,84% | 24,33 | 25,00 | 24,70 | 24,54 | 24,95 | 28 | 1.581.408 |
| 18/12/2009 | 24,93 | 24,50 | -1,41% | 24,35 | 26,00 | 24,51 | 24,46 | 24,50 | 55 | 2.101.182 |
| 17/12/2009 | 24,90 | 24,85 | -1,66% | 24,85 | 25,70 | 24,99 | 24,80 | 25,69 | 39 | 2.548.785 |
| 16/12/2009 | 25,75 | 25,27 | -2,05% | 24,90 | 25,75 | 25,18 | 24,60 | 25,27 | 60 | 4.415.115 |
| 15/12/2009 | 25,66 | 25,80 | -0,73% | 24,76 | 25,80 | 25,52 | 25,35 | 25,82 | 24 | 2.093.994 |
| 14/12/2009 | 25,80 | 25,99 | +0,97% | 25,70 | 26,00 | 25,86 | 25,80 | 25,99 | 45 | 3.068.559 |
| 11/12/2009 | 25,74 | 25,74 | -0,23% | 25,40 | 25,89 | 25,56 | 25,44 | 25,74 | 32 | 1.981.251 |
| 10/12/2009 | 25,00 | 25,80 | +3,70% | 25,00 | 25,89 | 25,47 | 25,70 | 25,76 | 106 | 6.748.047 |
| 9/12/2009 | 24,19 | 24,88 | +3,02% | 24,19 | 24,90 | 24,74 | 24,50 | 24,89 | 76 | 4.945.247 |
| 8/12/2009 | 23,90 | 24,15 | -0,21% | 23,90 | 24,40 | 24,09 | 24,13 | 24,40 | 28 | 1.323.056 |
| 7/12/2009 | 24,39 | 24,20 | +0,79% | 24,00 | 24,49 | 24,18 | 24,20 | 24,50 | 35 | 1.782.235 |
| 4/12/2009 | 24,40 | 24,01 | -2,08% | 23,96 | 24,79 | 24,21 | 24,07 | 24,48 | 56 | 3.738.683 |
| 3/12/2009 | 24,80 | 24,52 | -1,01% | 24,40 | 25,19 | 24,74 | 24,60 | 24,90 | 45 | 2.595.233 |
| 2/12/2009 | 24,34 | 24,77 | +1,52% | 24,27 | 25,00 | 24,70 | 24,77 | 24,99 | 67 | 3.540.620 |
| 1/12/2009 | 23,80 | 24,40 | +2,31% | 23,80 | 24,40 | 24,24 | 24,26 | 24,40 | 51 | 2.816.471 |
| 30/11/2009 | 23,81 | 23,85 | -1,04% | 23,80 | 24,30 | 24,02 | 23,85 | 24,20 | 73 | 3.932.686 |
| 27/11/2009 | 23,65 | 24,10 | +1,52% | 23,45 | 24,20 | 23,76 | 23,72 | 23,90 | 59 | 3.197.386 |
| 26/11/2009 | 23,98 | 23,74 | -1,25% | 23,61 | 23,98 | 23,78 | 23,72 | 23,82 | 49 | 2.751.302 |
| 25/11/2009 | 24,33 | 24,04 | -0,41% | 23,95 | 24,33 | 24,04 | 23,97 | 24,04 | 45 | 3.022.015 |
| 24/11/2009 | 24,29 | 24,14 | -2,03% | 23,96 | 24,29 | 24,08 | 24,05 | 24,15 | 49 | 2.481.415 |
| 23/11/2009 | 24,65 | 24,64 | -0,04% | 24,01 | 24,65 | 24,43 | 24,43 | 24,59 | 23 | 1.370.422 |
| 19/11/2009 | 24,30 | 24,65 | +1,61% | 23,99 | 24,65 | 24,27 | 24,10 | 24,40 | 50 | 2.915.310 |
| 18/11/2009 | 24,50 | 24,26 | -1,38% | 24,26 | 24,72 | 24,45 | 24,25 | 24,26 | 34 | 1.300.410 |
| 17/11/2009 | 24,45 | 24,60 | -0,24% | 24,27 | 24,70 | 24,49 | 24,50 | 24,65 | 69 | 4.300.555 |
| 16/11/2009 | 24,59 | 24,66 | +2,49% | 24,11 | 24,66 | 24,44 | 24,35 | 24,66 | 43 | 2.319.711 |
| 13/11/2009 | 24,02 | 24,06 | +0,92% | 23,82 | 24,10 | 23,95 | 24,00 | 24,06 | 55 | 3.280.105 |
| 12/11/2009 | 23,95 | 23,84 | -0,75% | 23,83 | 24,37 | 24,01 | 23,90 | 23,98 | 50 | 2.780.812 |
| 11/11/2009 | 24,05 | 24,02 | -0,74% | 23,90 | 24,46 | 24,07 | 24,02 | 24,47 | 49 | 2.582.422 |
| 10/11/2009 | 24,32 | 24,20 | -2,22% | 24,01 | 24,65 | 24,30 | 24,25 | 24,42 | 64 | 4.205.623 |
| 9/11/2009 | 25,00 | 24,75 | -0,56% | 24,66 | 25,00 | 24,83 | 24,84 | 24,90 | 67 | 4.266.473 |
| 6/11/2009 | 24,68 | 24,89 | +0,81% | 24,12 | 24,89 | 24,53 | 24,50 | 24,80 | 37 | 2.289.630 |
| 5/11/2009 | 24,80 | 24,69 | +0,37% | 24,53 | 24,89 | 24,72 | 24,60 | 24,70 | 31 | 2.439.872 |
| 4/11/2009 | 24,68 | 24,60 | -0,28% | 24,51 | 24,90 | 24,72 | 24,60 | 24,78 | 47 | 2.948.554 |
| 3/11/2009 | 24,43 | 24,67 | +0,98% | 24,09 | 24,67 | 24,37 | 24,51 | 24,67 | 35 | 1.954.795 |
| 30/10/2009 | 24,66 | 24,43 | -1,49% | 24,10 | 24,66 | 24,36 | 24,20 | 24,43 | 63 | 2.609.951 |
| 29/10/2009 | 23,75 | 24,80 | +3,42% | 23,75 | 24,80 | 24,41 | 24,67 | 24,85 | 52 | 2.695.328 |
| 28/10/2009 | 24,39 | 23,98 | -3,19% | 23,98 | 24,80 | 24,31 | 23,99 | 24,08 | 103 | 6.332.138 |
| 27/10/2009 | 25,00 | 24,77 | -0,12% | 24,20 | 25,04 | 24,51 | 24,50 | 24,77 | 103 | 5.679.732 |
| 26/10/2009 | 24,99 | 24,80 | +1,31% | 24,10 | 24,99 | 24,43 | 24,54 | 24,80 | 54 | 2.863.094 |
| 23/10/2009 | 25,00 | 24,48 | -1,96% | 24,21 | 25,00 | 24,47 | 24,21 | 24,48 | 105 | 6.223.777 |
| 22/10/2009 | 25,60 | 24,97 | -0,91% | 24,75 | 25,71 | 24,93 | 24,75 | 24,97 | 125 | 6.348.044 |
| 21/10/2009 | 26,00 | 25,20 | -1,52% | 25,20 | 26,09 | 25,58 | 25,06 | 25,60 | 60 | 3.537.857 |
| 20/10/2009 | 26,40 | 25,59 | -2,51% | 25,05 | 26,40 | 25,67 | 25,60 | 26,09 | 133 | 7.860.883 |
| 19/10/2009 | 26,20 | 26,25 | -0,38% | 26,01 | 26,30 | 26,16 | 26,25 | 26,30 | 59 | 3.419.261 |
| 16/10/2009 | 26,40 | 26,35 | +0,96% | 25,72 | 26,40 | 25,89 | 25,83 | 26,35 | 63 | 4.103.938 |
| 15/10/2009 | 26,35 | 26,10 | -0,57% | 25,90 | 26,35 | 26,00 | 26,04 | 26,10 | 51 | 3.633.771 |
| 14/10/2009 | 26,52 | 26,25 | -0,68% | 26,11 | 26,52 | 26,34 | 26,25 | 26,29 | 50 | 3.349.492 |
| 13/10/2009 | 26,59 | 26,43 | -0,11% | 26,09 | 26,59 | 26,26 | 26,19 | 26,43 | 43 | 2.774.765 |
| 9/10/2009 | 27,00 | 26,46 | -0,49% | 26,46 | 27,00 | 26,59 | 26,41 | 26,46 | 46 | 3.106.514 |
| 8/10/2009 | 27,95 | 26,59 | -0,60% | 26,11 | 27,95 | 26,54 | 26,59 | 26,60 | 66 | 4.302.879 |
| 7/10/2009 | 27,00 | 26,75 | +1,13% | 25,90 | 27,00 | 26,21 | 26,10 | 26,75 | 67 | 4.234.808 |
| 6/10/2009 | 26,70 | 26,45 | -0,94% | 26,20 | 27,00 | 26,76 | 26,45 | 26,75 | 118 | 7.921.608 |
| 5/10/2009 | 25,90 | 26,70 | +3,29% | 25,90 | 26,92 | 26,48 | 26,70 | 26,80 | 178 | 12.310.013 |
| 2/10/2009 | 24,78 | 25,85 | +4,02% | 24,40 | 25,86 | 25,46 | 25,61 | 25,77 | 201 | 12.651.604 |
| 1/10/2009 | 24,69 | 24,85 | +0,40% | 24,50 | 25,10 | 24,85 | 24,85 | 25,00 | 66 | 4.123.101 |
| 30/9/2009 | 24,40 | 24,75 | +1,43% | 24,40 | 25,00 | 24,65 | 24,65 | 24,70 | 56 | 3.395.529 |
| 29/9/2009 | 24,50 | 24,40 | -0,04% | 24,23 | 24,52 | 24,38 | 24,35 | 24,40 | 51 | 3.019.115 |
| 28/9/2009 | 25,40 | 24,41 | -0,93% | 24,41 | 25,40 | 24,55 | 24,41 | 24,80 | 61 | 3.186.506 |
| 25/9/2009 | 24,68 | 24,64 | +0,16% | 24,29 | 24,70 | 24,51 | 24,40 | 24,64 | 60 | 2.840.717 |
| 24/9/2009 | 24,98 | 24,60 | -0,45% | 24,51 | 24,98 | 24,66 | 24,60 | 24,67 | 43 | 2.564.762 |
| 23/9/2009 | 25,09 | 24,71 | -2,14% | 24,71 | 25,10 | 24,86 | 24,63 | 24,90 | 56 | 3.881.101 |
| 22/9/2009 | 24,90 | 25,25 | +1,98% | 24,85 | 25,25 | 24,97 | 25,15 | 25,25 | 53 | 3.829.771 |
| 21/9/2009 | 25,00 | 24,76 | -1,55% | 24,62 | 25,04 | 24,80 | 24,86 | 24,99 | 82 | 5.620.286 |
| 18/9/2009 | 25,20 | 25,15 | +0,60% | 24,70 | 25,28 | 24,96 | 24,76 | 25,15 | 108 | 6.859.911 |
| 17/9/2009 | 25,40 | 25,00 | -0,08% | 25,00 | 25,40 | 25,10 | 25,00 | 25,20 | 55 | 4.076.184 |
| 16/9/2009 | 25,60 | 25,02 | -1,38% | 25,00 | 25,69 | 25,15 | 25,02 | 25,30 | 88 | 4.863.993 |
| 15/9/2009 | 25,50 | 25,37 | -0,70% | 25,30 | 25,61 | 25,43 | 25,40 | 25,50 | 50 | 3.319.624 |
| 14/9/2009 | 25,60 | 25,55 | +0,16% | 25,30 | 25,62 | 25,45 | 25,31 | 25,55 | 59 | 4.025.572 |
| 11/9/2009 | 25,60 | 25,51 | -0,74% | 25,50 | 25,77 | 25,59 | 25,50 | 25,62 | 75 | 5.891.092 |
| 10/9/2009 | 24,60 | 25,70 | +4,77% | 23,61 | 25,73 | 25,23 | 25,44 | 25,70 | 199 | 13.153.223 |
| 9/9/2009 | 24,40 | 24,53 | +0,12% | 24,20 | 24,66 | 24,36 | 24,53 | 24,60 | 53 | 3.365.239 |
| 8/9/2009 | 24,40 | 24,50 | +2,08% | 24,01 | 24,50 | 24,21 | 24,15 | 24,50 | 54 | 2.845.463 |
| 4/9/2009 | 24,00 | 24,00 | -0,79% | 24,00 | 24,20 | 24,08 | 23,99 | 24,00 | 41 | 1.639.415 |
| 3/9/2009 | 24,34 | 24,19 | +0,29% | 23,81 | 24,34 | 24,13 | 23,87 | 24,20 | 39 | 2.608.970 |
| 2/9/2009 | 24,65 | 24,12 | -0,45% | 24,00 | 24,65 | 24,15 | 24,00 | 24,12 | 45 | 2.467.455 |
| 1/9/2009 | 23,82 | 24,23 | +1,72% | 23,66 | 24,40 | 23,94 | 24,00 | 24,23 | 81 | 5.041.774 |
| 31/8/2009 | 23,62 | 23,82 | +1,32% | 23,49 | 24,50 | 23,67 | 23,82 | 23,90 | 80 | 4.161.338 |
| 28/8/2009 | 23,86 | 23,51 | -1,30% | 23,51 | 24,00 | 23,66 | 23,62 | 23,80 | 75 | 3.506.951 |
| 27/8/2009 | 24,00 | 23,82 | -0,63% | 23,62 | 24,28 | 23,97 | 23,83 | 24,19 | 48 | 2.448.077 |
| 26/8/2009 | 24,15 | 23,97 | -1,56% | 23,97 | 24,25 | 24,09 | 23,97 | 24,20 | 28 | 1.775.862 |
| 25/8/2009 | 24,40 | 24,35 | +0,62% | 23,95 | 24,40 | 24,06 | 23,96 | 24,35 | 31 | 1.253.689 |
| 24/8/2009 | 24,00 | 24,20 | +1,00% | 24,00 | 24,20 | 24,06 | 24,20 | 24,25 | 37 | 1.680.176 |
| 21/8/2009 | 23,97 | 23,96 | +0,25% | 23,91 | 24,20 | 24,06 | 23,96 | 24,10 | 48 | 2.987.440 |
| 20/8/2009 | 24,00 | 23,90 | +0,46% | 23,71 | 24,19 | 23,96 | 23,77 | 23,95 | 34 | 2.189.976 |
| 19/8/2009 | 24,00 | 23,79 | -0,79% | 23,60 | 24,15 | 23,89 | 23,79 | 23,91 | 52 | 3.176.897 |
| 18/8/2009 | 23,70 | 23,98 | +1,48% | 23,51 | 24,08 | 23,76 | 24,00 | 24,08 | 55 | 3.256.091 |
| 17/8/2009 | 23,90 | 23,63 | -2,92% | 23,51 | 24,30 | 23,77 | 23,52 | 23,63 | 124 | 6.444.386 |
| 14/8/2009 | 24,49 | 24,34 | -1,85% | 24,19 | 24,54 | 24,36 | 24,31 | 24,55 | 57 | 3.021.752 |
| 13/8/2009 | 25,00 | 24,80 | -1,00% | 24,32 | 25,08 | 24,62 | 24,40 | 24,80 | 51 | 2.945.576 |
| 12/8/2009 | 24,45 | 25,05 | +2,04% | 24,30 | 25,08 | 24,82 | 24,75 | 25,00 | 69 | 4.496.401 |
| 11/8/2009 | 24,63 | 24,55 | -0,37% | 24,13 | 24,63 | 24,39 | 24,27 | 24,55 | 114 | 5.562.014 |
| 10/8/2009 | 25,31 | 24,64 | -2,72% | 24,26 | 25,31 | 24,64 | 24,68 | 24,79 | 174 | 11.460.797 |
| 7/8/2009 | 25,47 | 25,33 | -1,02% | 25,33 | 25,75 | 25,52 | 25,33 | 25,43 | 64 | 4.281.993 |
| 6/8/2009 | 25,60 | 25,59 | +0,51% | 25,30 | 25,71 | 25,56 | 25,56 | 25,59 | 53 | 4.231.203 |
| 5/8/2009 | 25,65 | 25,46 | -0,16% | 24,97 | 25,95 | 25,64 | 25,46 | 25,81 | 118 | 8.550.962 |
| 4/8/2009 | 24,49 | 25,50 | +4,51% | 24,35 | 25,50 | 24,99 | 25,12 | 25,50 | 302 | 20.111.488 |
| 3/8/2009 | 24,50 | 24,40 | +0,62% | 24,31 | 24,50 | 24,43 | 24,40 | 24,47 | 93 | 5.347.463 |
| 31/7/2009 | 24,65 | 24,25 | -1,18% | 24,15 | 24,65 | 24,38 | 24,30 | 24,40 | 88 | 6.125.251 |
| 30/7/2009 | 24,30 | 24,54 | +1,61% | 24,20 | 24,60 | 24,44 | 24,45 | 24,54 | 88 | 5.261.075 |
| 29/7/2009 | 24,40 | 24,15 | -0,70% | 24,15 | 24,45 | 24,28 | 24,15 | 24,36 | 89 | 4.480.810 |
| 28/7/2009 | 24,35 | 24,32 | -0,25% | 24,25 | 24,55 | 24,39 | 24,40 | 24,47 | 98 | 7.797.530 |
| 27/7/2009 | 24,42 | 24,38 | -0,12% | 24,26 | 24,48 | 24,36 | 24,32 | 24,35 | 58 | 3.425.341 |
| 24/7/2009 | 24,70 | 24,41 | -0,81% | 24,25 | 24,75 | 24,47 | 24,41 | 24,45 | 100 | 7.495.749 |
| 23/7/2009 | 24,44 | 24,61 | +1,28% | 24,31 | 24,78 | 24,64 | 24,61 | 24,74 | 190 | 14.642.584 |
| 22/7/2009 | 24,60 | 24,30 | -1,62% | 24,00 | 24,80 | 24,50 | 24,26 | 24,40 | 190 | 12.381.623 |
| 21/7/2009 | 24,80 | 24,70 | +0,41% | 24,38 | 24,95 | 24,57 | 24,59 | 24,70 | 175 | 12.512.910 |
| 20/7/2009 | 24,85 | 24,60 | -0,20% | 24,60 | 25,05 | 24,83 | 24,60 | 24,79 | 298 | 21.355.046 |
| 17/7/2009 | 24,70 | 24,65 | +1,48% | 24,52 | 25,10 | 24,82 | 24,65 | 24,69 | 247 | 17.422.585 |
| 16/7/2009 | 24,11 | 24,29 | +1,63% | 24,10 | 24,65 | 24,39 | 24,29 | 24,55 | 595 | 44.851.670 |
| 15/7/2009 | 24,10 | 23,90 | -0,83% | 23,71 | 24,45 | 24,16 | 23,90 | 24,10 | 1.905 | 141.193.168 |
| 14/7/2009 | 24,20 | 24,10 | -3,79% | 24,00 | 24,89 | 24,45 | 24,00 | 24,20 | 632 | 45.969.952 |
| 13/7/2009 | 26,50 | 25,05 | -5,47% | 24,99 | 26,50 | 25,34 | 25,05 | 25,08 | 77 | 5.292.296 |
| 10/7/2009 | 27,70 | 26,50 | -4,64% | 26,50 | 28,00 | 27,01 | 26,50 | 27,06 | 29 | 1.568.986 |
| 8/7/2009 | 27,73 | 27,79 | +0,29% | 27,71 | 28,45 | 27,88 | 27,79 | 28,39 | 26 | 1.805.965 |
| 7/7/2009 | 28,10 | 27,71 | -1,07% | 27,71 | 28,92 | 28,19 | 27,71 | 28,60 | 22 | 2.175.560 |
| 6/7/2009 | 28,10 | 28,01 | -2,71% | 27,68 | 28,79 | 27,94 | 28,06 | 28,93 | 19 | 941.362 |
| 3/7/2009 | 28,42 | 28,79 | +2,46% | 28,00 | 28,79 | 28,39 | 28,20 | 28,79 | 24 | 1.399.789 |
| 2/7/2009 | 27,60 | 28,10 | +2,00% | 27,21 | 28,10 | 27,75 | 27,52 | 28,39 | 23 | 1.828.144 |
| 1/7/2009 | 27,50 | 27,55 | +2,42% | 27,30 | 27,89 | 27,60 | 26,71 | 27,55 | 24 | 1.349.684 |
| 30/6/2009 | 27,70 | 26,90 | -2,89% | 26,74 | 27,98 | 27,09 | 26,74 | 28,10 | 24 | 1.318.922 |
| 29/6/2009 | 27,81 | 27,70 | -1,07% | 26,90 | 28,24 | 27,72 | 27,25 | 27,74 | 31 | 2.242.192 |
| 26/6/2009 | 28,10 | 28,00 | 0,00% | 25,65 | 28,10 | 27,58 | 27,32 | 28,00 | 26 | 1.717.465 |
| 25/6/2009 | 24,80 | 28,00 | +3,70% | 24,80 | 28,00 | 26,97 | 27,60 | 28,00 | 50 | 2.866.662 |
| 24/6/2009 | 26,30 | 27,00 | +3,05% | 24,79 | 27,00 | 26,19 | 25,84 | 26,99 | 39 | 2.263.873 |
| 23/6/2009 | 26,40 | 26,20 | -1,13% | 25,75 | 26,40 | 26,11 | 25,75 | 26,20 | 16 | 689.387 |
| 22/6/2009 | 25,37 | 26,50 | +3,56% | 24,61 | 26,50 | 25,77 | 24,90 | 26,50 | 56 | 3.131.313 |
| 19/6/2009 | 24,70 | 25,59 | +1,99% | 24,67 | 25,61 | 25,22 | 25,18 | 25,71 | 51 | 3.165.393 |
| 18/6/2009 | 24,50 | 25,09 | +2,20% | 24,45 | 25,09 | 24,70 | 24,27 | 25,00 | 21 | 1.580.886 |
| 17/6/2009 | 24,81 | 24,55 | -1,80% | 24,00 | 25,16 | 24,83 | 24,50 | 25,09 | 31 | 1.939.716 |
| 16/6/2009 | 24,02 | 25,00 | +5,89% | 24,02 | 25,01 | 24,55 | 25,00 | 25,05 | 63 | 3.583.180 |
| 15/6/2009 | 23,67 | 23,61 | -0,21% | 23,18 | 24,05 | 23,72 | 23,80 | 24,42 | 45 | 1.660.630 |
| 12/6/2009 | 24,01 | 23,66 | -1,09% | 23,09 | 24,20 | 23,68 | 23,66 | 24,40 | 73 | 3.477.362 |
| 10/6/2009 | 24,20 | 23,92 | -0,87% | 23,90 | 24,20 | 24,03 | 23,95 | 24,44 | 14 | 660.938 |
| 9/6/2009 | 24,50 | 24,13 | -1,51% | 23,90 | 24,50 | 24,11 | 23,91 | 24,44 | 25 | 1.627.359 |
| 8/6/2009 | 24,00 | 24,50 | +0,12% | 23,91 | 24,50 | 24,20 | 24,43 | 24,50 | 28 | 1.907.385 |
| 5/6/2009 | 24,11 | 24,47 | +2,56% | 23,74 | 24,47 | 24,01 | 23,82 | 24,47 | 29 | 2.119.528 |
| 4/6/2009 | 23,75 | 23,86 | +0,21% | 23,65 | 23,94 | 23,74 | 23,71 | 23,95 | 29 | 1.769.388 |
| 3/6/2009 | 24,58 | 23,81 | -1,00% | 23,75 | 24,58 | 23,89 | 23,81 | 23,99 | 36 | 1.931.015 |
| 2/6/2009 | 24,24 | 24,05 | -0,78% | 24,04 | 24,90 | 24,39 | 24,05 | 24,58 | 20 | 1.156.229 |
| 1/6/2009 | 24,50 | 24,24 | -3,19% | 24,24 | 24,94 | 24,69 | 24,24 | 24,95 | 38 | 2.153.402 |
| 29/5/2009 | 24,70 | 25,04 | +1,79% | 24,55 | 25,04 | 24,68 | 24,60 | 25,04 | 22 | 1.211.844 |
| 28/5/2009 | 25,00 | 24,60 | +0,74% | 24,60 | 25,00 | 24,73 | 24,50 | 24,95 | 25 | 793.072 |
| 27/5/2009 | 24,87 | 24,42 | 0,00% | 24,42 | 25,00 | 24,82 | 24,42 | 25,00 | 29 | 1.141.804 |
| 26/5/2009 | 25,15 | 24,42 | -2,71% | 24,42 | 25,15 | 24,60 | 24,42 | 24,63 | 28 | 2.254.045 |
| 25/5/2009 | 24,50 | 25,10 | +2,07% | 24,50 | 25,10 | 24,74 | 25,10 | 25,12 | 20 | 756.206 |
| 22/5/2009 | 24,03 | 24,59 | +2,37% | 24,03 | 24,99 | 24,35 | 24,15 | 24,59 | 25 | 1.052.295 |
| 21/5/2009 | 24,32 | 24,02 | -2,52% | 23,89 | 24,32 | 23,99 | 23,90 | 24,02 | 24 | 1.598.396 |
| 20/5/2009 | 24,88 | 24,64 | +1,15% | 24,05 | 24,88 | 24,36 | 24,30 | 24,85 | 36 | 1.410.911 |
| 19/5/2009 | 24,43 | 24,36 | +0,12% | 24,14 | 24,70 | 24,32 | 24,35 | 24,70 | 31 | 1.512.959 |
| 18/5/2009 | 24,42 | 24,33 | -0,29% | 24,31 | 25,16 | 24,95 | 24,33 | 25,01 | 41 | 2.307.284 |
| 15/5/2009 | 23,30 | 24,40 | +4,68% | 23,30 | 24,50 | 24,10 | 24,14 | 24,48 | 50 | 1.984.441 |
| 14/5/2009 | 23,21 | 23,31 | -1,23% | 23,21 | 23,80 | 23,63 | 23,31 | 24,03 | 20 | 1.252.691 |
| 13/5/2009 | 24,39 | 23,60 | -1,67% | 23,60 | 24,39 | 23,90 | 23,57 | 23,60 | 58 | 2.283.391 |
| 12/5/2009 | 24,45 | 24,00 | -1,44% | 23,80 | 24,54 | 24,18 | 24,00 | 24,40 | 49 | 2.726.649 |
| 11/5/2009 | 24,55 | 24,35 | -0,37% | 24,25 | 24,75 | 24,41 | 23,55 | 24,29 | 39 | 1.947.175 |
| 8/5/2009 | 24,00 | 24,44 | +2,69% | 24,00 | 24,58 | 24,30 | 24,38 | 24,50 | 48 | 2.999.622 |
| 7/5/2009 | 24,00 | 23,80 | -1,65% | 23,65 | 24,00 | 23,83 | 23,80 | 24,00 | 31 | 2.223.632 |
| 6/5/2009 | 24,14 | 24,20 | +0,83% | 23,86 | 24,40 | 24,15 | 23,85 | 24,20 | 48 | 2.740.452 |
| 5/5/2009 | 23,88 | 24,00 | +1,05% | 23,60 | 24,14 | 23,87 | 24,10 | 24,14 | 39 | 2.323.995 |
| 4/5/2009 | 23,50 | 23,75 | +3,04% | 23,50 | 24,20 | 23,92 | 24,00 | 24,10 | 64 | 3.701.536 |
| 30/4/2009 | 23,50 | 23,05 | -1,71% | 23,05 | 23,90 | 23,69 | 23,05 | 23,83 | 57 | 2.826.323 |
| 29/4/2009 | 23,15 | 23,45 | +1,78% | 23,10 | 23,45 | 23,32 | 23,20 | 23,49 | 45 | 1.788.879 |
| 28/4/2009 | 22,80 | 23,04 | +1,45% | 22,80 | 23,05 | 22,90 | 22,86 | 23,05 | 13 | 584.516 |
| 27/4/2009 | 22,80 | 22,71 | -1,90% | 22,71 | 23,05 | 22,93 | 22,70 | 23,00 | 20 | 736.289 |
| 24/4/2009 | 23,24 | 23,15 | +1,54% | 22,60 | 23,24 | 22,93 | 22,70 | 23,24 | 42 | 1.138.320 |
| 23/4/2009 | 23,33 | 22,80 | +1,56% | 22,50 | 23,33 | 22,60 | 22,51 | 23,00 | 42 | 1.442.416 |
| 22/4/2009 | 22,80 | 22,45 | -1,54% | 22,45 | 23,32 | 22,97 | 22,45 | 23,33 | 20 | 1.020.238 |
| 20/4/2009 | 22,71 | 22,80 | 0,00% | 22,30 | 22,80 | 22,56 | 22,66 | 22,80 | 19 | 909.355 |
| 17/4/2009 | 22,40 | 22,80 | +2,15% | 22,30 | 22,80 | 22,46 | 22,60 | 22,80 | 14 | 1.024.577 |
| 16/4/2009 | 22,78 | 22,32 | -3,79% | 22,32 | 23,78 | 22,64 | 22,32 | 23,05 | 26 | 1.585.014 |
| 15/4/2009 | 24,00 | 23,20 | -0,17% | 22,51 | 24,00 | 22,82 | 22,80 | 23,44 | 50 | 2.577.780 |
| 14/4/2009 | 23,76 | 23,24 | -2,96% | 23,15 | 24,00 | 23,42 | 23,24 | 23,59 | 21 | 1.101.013 |
| 13/4/2009 | 23,50 | 23,95 | +1,91% | 23,16 | 23,95 | 23,75 | 23,15 | 23,95 | 11 | 665.198 |
| 9/4/2009 | 23,77 | 23,50 | -0,76% | 23,50 | 24,00 | 23,60 | 23,50 | 23,59 | 19 | 1.090.660 |
| 8/4/2009 | 23,47 | 23,68 | +1,50% | 23,43 | 23,72 | 23,49 | 23,46 | 23,68 | 26 | 1.553.261 |
| 7/4/2009 | 23,94 | 23,33 | -1,10% | 23,30 | 23,94 | 23,62 | 23,32 | 23,77 | 23 | 1.037.967 |
| 6/4/2009 | 23,22 | 23,59 | +1,68% | 23,05 | 23,59 | 23,34 | 23,50 | 23,59 | 29 | 1.443.430 |
| 3/4/2009 | 23,01 | 23,20 | +0,69% | 23,01 | 23,35 | 23,22 | 23,20 | 23,35 | 28 | 1.957.769 |
| 2/4/2009 | 23,09 | 23,04 | +0,70% | 23,01 | 23,64 | 23,32 | 22,71 | 23,59 | 49 | 3.013.407 |
| 1/4/2009 | 22,39 | 22,88 | +3,53% | 22,18 | 23,13 | 22,67 | 22,88 | 23,05 | 28 | 1.798.227 |
| 31/3/2009 | 22,97 | 22,10 | -1,30% | 22,10 | 22,97 | 22,40 | 22,10 | 22,52 | 30 | 1.839.839 |
| 30/3/2009 | 22,97 | 22,39 | -0,93% | 22,32 | 23,00 | 22,45 | 22,40 | 22,80 | 29 | 1.129.520 |
| 27/3/2009 | 22,40 | 22,60 | +1,80% | 22,40 | 22,97 | 22,70 | 22,60 | 22,75 | 22 | 1.172.007 |
| 26/3/2009 | 22,42 | 22,20 | 0,00% | 22,10 | 22,70 | 22,34 | 22,20 | 22,87 | 29 | 2.292.523 |
| 25/3/2009 | 22,20 | 22,20 | +2,30% | 21,30 | 22,20 | 21,72 | 21,61 | 22,20 | 38 | 2.391.594 |
| 24/3/2009 | 22,66 | 21,70 | -4,41% | 21,70 | 22,68 | 22,19 | 21,68 | 22,00 | 50 | 2.960.533 |
| 23/3/2009 | 22,69 | 22,70 | +0,04% | 22,40 | 22,80 | 22,57 | 22,46 | 22,70 | 37 | 2.149.352 |
| 20/3/2009 | 23,63 | 22,69 | -0,53% | 22,00 | 23,63 | 22,48 | 22,22 | 23,14 | 88 | 4.362.502 |
| 19/3/2009 | 25,99 | 22,81 | -12,74% | 22,81 | 25,99 | 23,04 | 22,80 | 23,50 | 69 | 2.765.302 |
| 18/3/2009 | 25,24 | 26,14 | +4,35% | 25,24 | 26,15 | 25,75 | 26,12 | 26,15 | 70 | 4.849.255 |
| 17/3/2009 | 25,00 | 25,05 | +2,24% | 24,80 | 25,63 | 25,08 | 25,00 | 25,16 | 21 | 1.068.477 |
| 16/3/2009 | 24,60 | 24,50 | +0,41% | 24,50 | 25,50 | 25,11 | 24,60 | 25,40 | 40 | 2.327.362 |
| 13/3/2009 | 24,65 | 24,40 | -0,49% | 24,40 | 24,99 | 24,57 | 24,23 | 24,50 | 32 | 1.823.048 |
| 12/3/2009 | 24,87 | 24,52 | -1,92% | 24,52 | 25,64 | 24,79 | 24,52 | 25,65 | 28 | 1.906.817 |
| 11/3/2009 | 25,41 | 25,00 | -0,60% | 25,00 | 25,63 | 25,18 | 25,00 | 25,65 | 26 | 1.979.917 |
| 10/3/2009 | 25,56 | 25,15 | -1,18% | 25,08 | 25,60 | 25,41 | 25,15 | 25,50 | 15 | 815.752 |
| 9/3/2009 | 24,76 | 25,45 | +2,21% | 24,76 | 25,49 | 25,27 | 24,76 | 25,45 | 10 | 566.147 |
| 6/3/2009 | 25,89 | 24,90 | -0,40% | 24,78 | 25,89 | 25,41 | 24,90 | 25,40 | 10 | 548.952 |
| 5/3/2009 | 25,01 | 25,00 | -3,47% | 24,80 | 25,01 | 24,95 | 24,81 | 25,69 | 13 | 1.090.632 |
| 4/3/2009 | 26,00 | 25,90 | +1,97% | 25,03 | 26,00 | 25,47 | 25,02 | 25,90 | 13 | 993.919 |
| 3/3/2009 | 24,91 | 25,40 | +2,83% | 24,90 | 25,99 | 25,09 | 24,71 | 25,40 | 18 | 1.272.439 |
| 2/3/2009 | 25,65 | 24,70 | -3,89% | 24,70 | 25,99 | 25,01 | 24,70 | 24,80 | 33 | 1.953.520 |
| 27/2/2009 | 25,05 | 25,70 | +0,08% | 25,05 | 25,70 | 25,24 | 25,40 | 25,70 | 14 | 611.838 |
| 26/2/2009 | 25,50 | 25,68 | +2,47% | 25,11 | 25,68 | 25,27 | 25,10 | 25,70 | 12 | 787.570 |
| 25/2/2009 | 25,39 | 25,06 | -0,71% | 25,00 | 25,60 | 25,34 | 25,05 | 25,73 | 35 | 1.496.307 |
| 20/2/2009 | 25,24 | 25,24 | -0,67% | 24,91 | 25,24 | 25,12 | 25,19 | 25,30 | 16 | 444.749 |
| 19/2/2009 | 25,00 | 25,41 | +2,01% | 25,00 | 25,53 | 25,31 | 25,01 | 25,50 | 14 | 415.174 |
| 18/2/2009 | 25,10 | 24,91 | -0,91% | 24,91 | 25,40 | 25,13 | 24,91 | 25,45 | 24 | 1.337.136 |
| 17/2/2009 | 24,63 | 25,14 | +2,40% | 24,30 | 25,14 | 24,77 | 25,04 | 25,14 | 33 | 1.955.063 |
| 16/2/2009 | 25,70 | 24,55 | -4,03% | 24,55 | 25,70 | 24,94 | 24,56 | 25,15 | 48 | 2.810.831 |
| 13/2/2009 | 25,70 | 25,58 | +1,15% | 25,42 | 25,97 | 25,59 | 25,60 | 25,98 | 21 | 1.233.579 |
| 12/2/2009 | 26,00 | 25,29 | -2,73% | 25,29 | 26,00 | 25,47 | 25,29 | 25,50 | 41 | 2.934.651 |
| 11/2/2009 | 25,00 | 26,00 | +4,84% | 25,00 | 26,00 | 25,50 | 25,30 | 26,00 | 26 | 1.828.542 |
| 10/2/2009 | 25,55 | 24,80 | -0,80% | 24,51 | 25,65 | 25,16 | 24,55 | 24,91 | 47 | 3.485.187 |
| 9/2/2009 | 25,45 | 25,00 | +1,58% | 24,71 | 25,70 | 25,27 | 25,00 | 25,47 | 27 | 1.281.676 |
| 6/2/2009 | 24,41 | 24,61 | +0,04% | 24,41 | 25,44 | 25,01 | 24,61 | 25,30 | 40 | 2.211.278 |
| 5/2/2009 | 23,30 | 24,60 | +3,80% | 23,30 | 24,85 | 24,42 | 24,01 | 24,69 | 46 | 1.924.298 |
| 4/2/2009 | 23,40 | 23,70 | +1,94% | 23,20 | 23,71 | 23,41 | 23,45 | 23,79 | 26 | 1.449.730 |
| 3/2/2009 | 24,25 | 23,25 | -2,31% | 23,25 | 24,25 | 23,52 | 23,26 | 23,72 | 28 | 1.837.269 |
| 2/2/2009 | 23,60 | 23,80 | -0,83% | 23,00 | 24,25 | 23,59 | 23,87 | 24,18 | 23 | 1.031.606 |
| 30/1/2009 | 23,75 | 24,00 | +3,00% | 23,40 | 24,00 | 23,67 | 23,38 | 24,00 | 22 | 906.840 |
| 29/1/2009 | 23,50 | 23,30 | -1,23% | 23,29 | 23,60 | 23,46 | 23,30 | 23,69 | 10 | 420.095 |
| 28/1/2009 | 23,40 | 23,59 | +1,24% | 23,30 | 23,59 | 23,45 | 23,43 | 23,59 | 17 | 813.870 |
| 27/1/2009 | 22,79 | 23,30 | +1,39% | 22,79 | 23,30 | 23,05 | 22,79 | 23,30 | 17 | 652.586 |
| 26/1/2009 | 22,79 | 22,98 | +1,37% | 22,16 | 23,05 | 22,89 | 22,15 | 22,98 | 13 | 510.612 |
| 23/1/2009 | 22,34 | 22,67 | -1,43% | 22,14 | 22,68 | 22,44 | 22,16 | 22,67 | 17 | 754.352 |
| 22/1/2009 | 23,50 | 23,00 | +0,88% | 22,40 | 23,50 | 22,69 | 22,47 | 23,00 | 16 | 998.657 |
| 21/1/2009 | 22,41 | 22,80 | -3,96% | 22,41 | 22,95 | 22,57 | 22,75 | 22,80 | 22 | 1.297.817 |
| 20/1/2009 | 23,75 | 23,74 | +1,89% | 22,50 | 23,75 | 23,01 | 22,26 | 23,74 | 11 | 683.663 |
| 19/1/2009 | 23,31 | 23,30 | +0,69% | 22,95 | 23,31 | 23,10 | 22,70 | 23,30 | 11 | 402.113 |
| 16/1/2009 | 22,61 | 23,14 | +3,53% | 22,10 | 23,32 | 22,74 | 22,87 | 23,31 | 21 | 1.128.275 |
| 15/1/2009 | 22,69 | 22,35 | -3,99% | 22,15 | 22,80 | 22,50 | 22,16 | 22,59 | 22 | 1.573.100 |
| 14/1/2009 | 22,40 | 23,28 | +3,65% | 22,30 | 23,28 | 22,40 | 22,22 | 23,28 | 11 | 389.852 |
| 13/1/2009 | 22,50 | 22,46 | -0,40% | 22,20 | 23,30 | 22,74 | 22,70 | 23,27 | 23 | 1.307.867 |
| 12/1/2009 | 22,45 | 22,55 | -3,18% | 22,30 | 23,30 | 22,47 | 22,50 | 22,55 | 15 | 566.384 |
| 9/1/2009 | 22,56 | 23,29 | +3,56% | 22,15 | 23,29 | 22,52 | 22,15 | 23,29 | 17 | 1.220.650 |
| 8/1/2009 | 23,00 | 22,49 | +1,76% | 21,92 | 23,00 | 22,28 | 22,50 | 23,31 | 13 | 641.669 |
| 7/1/2009 | 22,60 | 22,10 | -1,69% | 22,02 | 22,60 | 22,25 | 22,10 | 22,95 | 27 | 1.647.047 |
| 6/1/2009 | 23,50 | 22,48 | -3,93% | 22,40 | 23,70 | 23,04 | 22,41 | 23,28 | 40 | 2.285.797 |
| 5/1/2009 | 23,30 | 23,40 | +3,49% | 22,83 | 23,84 | 23,20 | 22,85 | 23,50 | 37 | 2.002.612 |
| 2/1/2009 | 21,80 | 22,61 | +3,43% | 21,80 | 23,30 | 22,31 | 22,61 | 23,37 | 23 | 935.058 |
| 30/12/2008 | 22,55 | 21,86 | +0,28% | 21,86 | 22,55 | 22,12 | 21,86 | 22,99 | 9 | 471.287 |
| 29/12/2008 | 22,27 | 21,80 | -3,20% | 21,80 | 22,84 | 22,16 | 21,90 | 22,99 | 18 | 609.400 |
| 26/12/2008 | 22,52 | 22,52 | -3,31% | 22,52 | 22,52 | 22,52 | 22,60 | 23,37 | 5 | 317.532 |
| 23/12/2008 | 24,29 | 23,29 | +0,60% | 22,54 | 24,29 | 22,83 | 22,53 | 23,29 | 10 | 454.435 |
| 22/12/2008 | 24,30 | 23,15 | -4,30% | 23,03 | 24,30 | 23,47 | 23,15 | 23,50 | 28 | 993.770 |
| 19/12/2008 | 23,60 | 24,19 | +3,78% | 22,31 | 24,24 | 23,62 | 24,19 | 24,40 | 29 | 1.493.202 |
| 18/12/2008 | 23,03 | 23,31 | +4,53% | 22,20 | 23,60 | 23,28 | 22,22 | 23,31 | 16 | 577.550 |
| 17/12/2008 | 24,24 | 22,30 | -7,04% | 22,25 | 24,24 | 22,74 | 22,24 | 22,99 | 24 | 730.116 |
| 16/12/2008 | 22,20 | 23,99 | +5,78% | 22,20 | 23,99 | 23,22 | 22,51 | 23,99 | 13 | 557.346 |
| 15/12/2008 | 23,41 | 22,68 | -1,39% | 22,41 | 23,97 | 22,83 | 22,40 | 23,95 | 17 | 826.701 |
| 12/12/2008 | 22,95 | 23,00 | 0,00% | 22,28 | 23,97 | 22,82 | 22,65 | 23,40 | 23 | 1.376.343 |
| 11/12/2008 | 24,00 | 23,00 | -7,89% | 23,00 | 24,32 | 23,35 | 22,90 | 22,95 | 22 | 1.707.415 |
| 10/12/2008 | 24,30 | 24,97 | +4,92% | 24,30 | 24,98 | 24,61 | 23,80 | 24,97 | 9 | 568.657 |
| 9/12/2008 | 24,95 | 23,80 | -4,61% | 23,71 | 24,95 | 24,31 | 23,81 | 24,95 | 15 | 1.095.155 |
| 8/12/2008 | 24,80 | 24,95 | -0,20% | 24,41 | 25,70 | 24,95 | 24,40 | 24,98 | 19 | 1.512.054 |
| 5/12/2008 | 23,81 | 25,00 | +5,44% | 23,35 | 25,00 | 24,08 | 23,39 | 24,99 | 13 | 946.540 |
| 4/12/2008 | 24,52 | 23,71 | -1,62% | 23,31 | 24,99 | 24,12 | 23,30 | 24,68 | 12 | 694.883 |
| 3/12/2008 | 23,99 | 24,10 | +2,38% | 23,00 | 24,10 | 23,48 | 23,00 | 24,10 | 12 | 1.073.098 |
| 2/12/2008 | 23,89 | 23,54 | +2,30% | 23,01 | 24,04 | 23,71 | 23,04 | 23,54 | 14 | 1.378.639 |
| 1/12/2008 | 23,34 | 23,01 | -3,76% | 22,29 | 23,61 | 22,99 | 23,01 | 23,99 | 14 | 928.876 |
| 28/11/2008 | 23,90 | 23,91 | +0,04% | 23,90 | 24,95 | 24,60 | 23,91 | 24,99 | 22 | 1.232.472 |
| 27/11/2008 | 23,36 | 23,90 | -0,33% | 23,36 | 24,20 | 23,95 | 23,53 | 23,90 | 29 | 1.859.143 |
| 26/11/2008 | 22,30 | 23,98 | +7,53% | 22,29 | 23,98 | 23,47 | 23,50 | 23,98 | 19 | 974.016 |
| 25/11/2008 | 22,22 | 22,30 | -3,04% | 22,22 | 23,38 | 22,62 | 22,30 | 23,93 | 10 | 1.000.154 |
| 24/11/2008 | 22,20 | 23,00 | +8,95% | 22,20 | 23,62 | 23,08 | 22,50 | 23,85 | 31 | 1.562.950 |
| 21/11/2008 | 20,50 | 21,11 | -9,71% | 20,50 | 22,20 | 21,63 | 21,11 | 22,20 | 42 | 1.977.888 |
| 19/11/2008 | 23,00 | 23,38 | +1,65% | 22,16 | 23,41 | 22,80 | 22,03 | 23,37 | 17 | 1.007.853 |
| 18/11/2008 | 21,80 | 23,00 | +2,77% | 21,60 | 23,20 | 22,81 | 22,00 | 23,10 | 43 | 2.243.060 |
| 17/11/2008 | 21,20 | 22,38 | +9,12% | 21,00 | 22,66 | 21,90 | 21,56 | 22,10 | 22 | 1.051.317 |
| 14/11/2008 | 20,90 | 20,51 | -2,33% | 20,02 | 22,30 | 21,03 | 20,28 | 21,69 | 24 | 1.150.725 |
| 13/11/2008 | 20,50 | 21,00 | +5,00% | 19,06 | 21,00 | 20,27 | 20,25 | 21,00 | 11 | 615.861 |
| 12/11/2008 | 19,98 | 20,00 | -0,99% | 19,31 | 20,00 | 19,71 | 19,21 | 20,90 | 21 | 1.283.579 |
| 11/11/2008 | 20,00 | 20,20 | -1,94% | 19,73 | 20,37 | 20,06 | 20,08 | 20,90 | 13 | 475.524 |
| 10/11/2008 | 22,20 | 20,60 | -7,46% | 20,30 | 22,20 | 21,05 | 20,30 | 20,80 | 33 | 2.677.587 |
| 7/11/2008 | 21,30 | 22,26 | +8,06% | 20,81 | 22,26 | 21,22 | 20,81 | 22,97 | 14 | 718.788 |
| 6/11/2008 | 21,28 | 20,60 | -0,96% | 20,40 | 21,28 | 20,91 | 20,60 | 21,28 | 15 | 920.359 |
| 5/11/2008 | 22,40 | 20,80 | -6,31% | 20,01 | 22,40 | 21,40 | 20,51 | 20,80 | 21 | 960.861 |
| 4/11/2008 | 23,00 | 22,20 | +1,32% | 21,46 | 23,00 | 21,93 | 21,80 | 22,10 | 14 | 540.532 |
| 3/11/2008 | 22,01 | 21,91 | -0,45% | 21,60 | 22,99 | 22,07 | 21,91 | 22,99 | 17 | 832.094 |
| 31/10/2008 | 22,92 | 22,01 | -3,08% | 22,01 | 23,00 | 22,61 | 22,01 | 22,50 | 8 | 594.756 |
| 30/10/2008 | 22,30 | 22,71 | +19,53% | 21,93 | 22,96 | 22,34 | 22,00 | 22,71 | 26 | 1.567.182 |
| 29/10/2008 | 21,41 | 19,00 | -13,64% | 19,00 | 22,90 | 21,88 | 19,00 | 22,90 | 28 | 1.205.888 |
| 28/10/2008 | 19,58 | 22,00 | +15,79% | 19,58 | 22,09 | 21,23 | 20,99 | 22,00 | 21 | 1.148.731 |
| 27/10/2008 | 19,38 | 19,00 | -4,04% | 19,00 | 19,96 | 19,29 | 19,00 | 19,70 | 11 | 389.684 |
| 24/10/2008 | 20,40 | 19,80 | -0,30% | 18,85 | 20,80 | 19,51 | 19,38 | 20,80 | 21 | 887.894 |
| 23/10/2008 | 18,88 | 19,86 | +4,36% | 18,30 | 20,29 | 19,27 | 19,02 | 20,28 | 29 | 1.613.128 |
| 22/10/2008 | 20,63 | 19,03 | -13,50% | 19,03 | 20,99 | 20,31 | 19,05 | 19,59 | 21 | 1.503.513 |
| 21/10/2008 | 21,26 | 22,00 | -1,08% | 21,23 | 22,00 | 21,64 | 21,70 | 22,24 | 10 | 432.945 |
| 20/10/2008 | 21,00 | 22,24 | +3,25% | 20,99 | 22,24 | 21,53 | 21,38 | 22,24 | 24 | 1.651.808 |
| 17/10/2008 | 21,30 | 21,54 | -0,78% | 21,10 | 21,54 | 21,26 | 21,07 | 21,50 | 8 | 518.926 |
| 16/10/2008 | 20,60 | 21,71 | +8,55% | 20,06 | 21,71 | 20,85 | 20,62 | 21,71 | 23 | 873.626 |
| 15/10/2008 | 21,31 | 20,00 | -1,38% | 20,00 | 21,75 | 20,57 | 20,00 | 21,26 | 17 | 917.531 |
| 14/10/2008 | 21,00 | 20,28 | +2,11% | 20,25 | 21,11 | 20,67 | 20,28 | 21,31 | 37 | 2.421.080 |
| 13/10/2008 | 18,91 | 19,86 | +11,89% | 18,91 | 20,49 | 20,00 | 19,86 | 20,30 | 20 | 1.140.447 |
| 10/10/2008 | 17,90 | 17,75 | -1,83% | 16,20 | 18,54 | 17,60 | 17,75 | 18,80 | 28 | 853.897 |
| 9/10/2008 | 19,56 | 18,08 | -9,15% | 18,08 | 19,56 | 18,79 | 17,80 | 17,91 | 27 | 923.984 |
| 8/10/2008 | 20,00 | 19,90 | -0,30% | 16,75 | 20,00 | 19,06 | 19,00 | 19,90 | 33 | 1.457.542 |
| 7/10/2008 | 20,42 | 19,96 | -4,73% | 19,91 | 22,25 | 20,93 | 20,00 | 21,05 | 20 | 550.665 |
| 6/10/2008 | 21,61 | 20,95 | -3,55% | 20,45 | 21,61 | 21,05 | 21,00 | 21,81 | 28 | 831.686 |
| 3/10/2008 | 22,85 | 21,72 | -1,27% | 21,72 | 23,79 | 22,89 | 21,71 | 23,75 | 20 | 1.152.691 |
| 2/10/2008 | 22,90 | 22,00 | -8,30% | 22,00 | 22,90 | 22,32 | 22,10 | 23,09 | 8 | 680.772 |
| 1/10/2008 | 23,20 | 23,99 | +1,70% | 23,01 | 23,99 | 23,26 | 23,10 | 23,99 | 8 | 742.268 |
| 30/9/2008 | 23,12 | 23,59 | +9,16% | 23,00 | 23,59 | 23,29 | 22,61 | 23,49 | 6 | 290.987 |
| 29/9/2008 | 24,50 | 21,61 | -11,80% | 21,61 | 24,50 | 22,86 | 21,60 | 23,96 | 29 | 946.640 |
| 26/9/2008 | 23,50 | 24,50 | +3,33% | 22,78 | 24,50 | 23,86 | 22,79 | 23,90 | 23 | 1.112.293 |
| 25/9/2008 | 22,87 | 23,71 | +7,97% | 22,87 | 23,97 | 23,37 | 22,80 | 23,71 | 14 | 843.982 |
| 24/9/2008 | 21,90 | 21,96 | -4,19% | 21,90 | 22,65 | 22,27 | 21,95 | 22,30 | 7 | 338.511 |
| 23/9/2008 | 21,90 | 22,92 | -2,80% | 21,90 | 23,59 | 23,19 | 22,92 | 23,00 | 16 | 780.827 |
| 22/9/2008 | 23,50 | 23,58 | +4,75% | 21,83 | 23,70 | 23,20 | 21,82 | 23,58 | 17 | 1.197.487 |
| 19/9/2008 | 23,39 | 22,51 | +0,04% | 22,51 | 23,99 | 23,28 | 22,50 | 23,10 | 23 | 2.296.219 |
| 18/9/2008 | 22,40 | 22,50 | -10,00% | 21,20 | 22,50 | 21,85 | 21,30 | 22,50 | 16 | 776.285 |
| 17/9/2008 | 23,49 | 25,00 | +11,11% | 21,30 | 25,00 | 22,55 | 21,30 | 24,80 | 24 | 1.204.527 |
| 16/9/2008 | 22,50 | 22,50 | 0,00% | 22,02 | 24,74 | 22,71 | 22,50 | 24,73 | 35 | 1.517.047 |
| 15/9/2008 | 22,07 | 22,50 | -4,26% | 22,05 | 22,97 | 22,21 | 22,50 | 22,97 | 7 | 297.626 |
| 12/9/2008 | 22,60 | 23,50 | +6,67% | 22,60 | 23,50 | 23,05 | 23,10 | 23,50 | 16 | 758.403 |
| 11/9/2008 | 22,40 | 22,03 | -2,52% | 22,03 | 23,25 | 22,80 | 22,20 | 23,19 | 23 | 850.750 |
| 10/9/2008 | 22,48 | 22,60 | +0,58% | 21,51 | 22,60 | 22,37 | 22,20 | 22,59 | 14 | 583.981 |
| 9/9/2008 | 22,20 | 22,47 | +3,03% | 21,85 | 22,50 | 22,33 | 21,50 | 22,48 | 8 | 752.812 |
| 8/9/2008 | 21,70 | 21,81 | -3,92% | 21,70 | 22,59 | 22,03 | 21,80 | 22,63 | 9 | 467.090 |
| 5/9/2008 | 21,70 | 22,70 | +7,58% | 21,70 | 22,70 | 22,24 | 22,20 | 22,98 | 15 | 698.362 |
| 4/9/2008 | 21,91 | 21,10 | -2,76% | 21,10 | 22,00 | 21,57 | 21,10 | 22,30 | 26 | 878.047 |
| 3/9/2008 | 22,60 | 21,70 | -3,77% | 21,70 | 23,00 | 22,38 | 21,70 | 22,98 | 20 | 666.944 |
| 2/9/2008 | 23,00 | 22,55 | -1,96% | 22,52 | 23,09 | 22,78 | 22,55 | 22,99 | 11 | 687.985 |
| 1/9/2008 | 22,80 | 23,00 | +4,55% | 22,54 | 23,30 | 22,99 | 23,00 | 23,10 | 23 | 1.011.851 |
| 29/8/2008 | 24,00 | 22,00 | -5,01% | 22,00 | 24,00 | 23,61 | 22,02 | 22,77 | 21 | 491.146 |
| 28/8/2008 | 23,50 | 23,16 | -0,60% | 23,15 | 23,70 | 23,40 | 23,16 | 23,65 | 17 | 831.048 |
| 27/8/2008 | 22,90 | 23,30 | +2,42% | 22,35 | 23,69 | 22,94 | 23,30 | 23,50 | 27 | 842.090 |
| 26/8/2008 | 22,42 | 22,75 | -1,13% | 22,27 | 22,98 | 22,80 | 22,30 | 22,75 | 13 | 659.091 |
| 25/8/2008 | 22,76 | 23,01 | -0,99% | 22,50 | 23,01 | 22,70 | 22,45 | 23,01 | 27 | 638.104 |
| 22/8/2008 | 23,01 | 23,24 | +1,97% | 22,71 | 23,24 | 22,92 | 22,76 | 23,24 | 20 | 914.583 |
| 21/8/2008 | 22,99 | 22,79 | -2,40% | 22,65 | 23,15 | 22,95 | 23,02 | 23,21 | 25 | 1.405.284 |
| 20/8/2008 | 24,00 | 23,35 | +2,32% | 22,81 | 24,00 | 23,20 | 23,19 | 23,90 | 22 | 977.051 |
| 19/8/2008 | 22,99 | 22,82 | +0,04% | 22,62 | 24,00 | 23,20 | 22,81 | 23,81 | 13 | 582.488 |
| 18/8/2008 | 24,70 | 22,81 | -7,84% | 22,81 | 24,70 | 23,37 | 22,81 | 23,20 | 9 | 378.633 |
| 15/8/2008 | 23,60 | 24,75 | +4,87% | 22,01 | 24,75 | 23,19 | 22,56 | 24,74 | 24 | 992.712 |
| 14/8/2008 | 23,40 | 23,60 | +4,89% | 23,15 | 24,10 | 23,69 | 22,91 | 24,09 | 7 | 611.349 |
| 13/8/2008 | 23,50 | 22,50 | -6,44% | 22,50 | 23,89 | 23,30 | 22,35 | 23,39 | 25 | 1.078.663 |
| 12/8/2008 | 23,80 | 24,05 | +2,34% | 22,89 | 24,10 | 23,40 | 23,00 | 23,40 | 29 | 1.818.947 |
| 11/8/2008 | 25,00 | 23,50 | -7,11% | 23,50 | 25,20 | 24,37 | 23,50 | 23,75 | 47 | 1.750.272 |
| 8/8/2008 | 25,70 | 25,30 | -4,53% | 24,80 | 26,30 | 25,65 | 25,30 | 26,31 | 15 | 669.524 |
| 7/8/2008 | 25,30 | 26,50 | +9,28% | 24,55 | 26,50 | 25,20 | 25,54 | 26,28 | 15 | 703.283 |
| 6/8/2008 | 24,65 | 24,25 | +0,79% | 24,04 | 25,00 | 24,76 | 24,25 | 25,20 | 16 | 634.017 |
| 5/8/2008 | 24,57 | 24,06 | -3,76% | 24,06 | 25,00 | 24,37 | 24,20 | 25,19 | 6 | 611.762 |
| 4/8/2008 | 24,90 | 25,00 | +0,81% | 24,50 | 25,10 | 24,84 | 24,76 | 25,20 | 18 | 936.468 |
| 1/8/2008 | 24,91 | 24,80 | -0,80% | 24,80 | 25,50 | 25,13 | 24,79 | 25,50 | 23 | 1.119.203 |
| 31/7/2008 | 25,17 | 25,00 | -3,03% | 24,82 | 26,02 | 25,58 | 24,82 | 26,01 | 22 | 1.407.314 |
| 30/7/2008 | 25,00 | 25,78 | +1,90% | 24,71 | 25,85 | 25,50 | 24,81 | 25,79 | 37 | 2.851.449 |
| 29/7/2008 | 24,70 | 25,30 | +4,37% | 24,00 | 25,30 | 24,68 | 24,50 | 25,28 | 19 | 1.157.741 |
| 28/7/2008 | 24,99 | 24,24 | -3,04% | 24,24 | 25,28 | 24,71 | 23,61 | 24,97 | 5 | 222.436 |
| 25/7/2008 | 24,58 | 25,00 | +1,21% | 24,26 | 25,40 | 24,74 | 24,31 | 24,99 | 25 | 1.781.888 |
| 24/7/2008 | 25,10 | 24,70 | -4,19% | 24,59 | 25,10 | 24,85 | 24,70 | 24,85 | 14 | 631.234 |
| 23/7/2008 | 25,50 | 25,78 | +2,63% | 24,63 | 25,78 | 25,50 | 24,64 | 25,60 | 11 | 663.184 |
| 22/7/2008 | 25,20 | 25,12 | -1,49% | 24,58 | 25,79 | 25,25 | 24,68 | 25,31 | 32 | 2.197.817 |
| 21/7/2008 | 24,97 | 25,50 | +2,41% | 24,46 | 25,50 | 25,16 | 24,72 | 25,40 | 33 | 1.874.573 |
| 18/7/2008 | 24,79 | 24,90 | +3,71% | 24,20 | 25,29 | 24,74 | 23,50 | 24,90 | 34 | 2.659.777 |
| 17/7/2008 | 24,20 | 24,01 | +1,52% | 24,00 | 24,89 | 24,39 | 23,51 | 24,84 | 31 | 2.200.768 |
| 16/7/2008 | 23,80 | 23,65 | -1,46% | 22,35 | 24,46 | 24,04 | 23,65 | 24,46 | 26 | 1.062.855 |
| 15/7/2008 | 23,40 | 24,00 | +4,39% | 22,27 | 24,00 | 23,42 | 23,00 | 23,90 | 38 | 1.696.097 |
| 14/7/2008 | 23,35 | 22,99 | +1,50% | 22,27 | 23,95 | 23,26 | 22,33 | 23,61 | 28 | 1.140.214 |
| 11/7/2008 | 22,56 | 22,65 | +2,26% | 22,40 | 23,10 | 22,74 | 22,60 | 22,69 | 18 | 1.121.404 |
| 10/7/2008 | 21,24 | 22,15 | +2,55% | 20,99 | 23,30 | 22,09 | 22,01 | 22,15 | 49 | 2.046.545 |
| 8/7/2008 | 21,30 | 21,60 | +0,79% | 21,00 | 21,88 | 21,35 | 21,05 | 21,63 | 26 | 898.968 |
| 7/7/2008 | 22,10 | 21,43 | -1,70% | 21,33 | 23,20 | 22,14 | 21,42 | 22,10 | 52 | 1.093.823 |
| 4/7/2008 | 20,99 | 21,80 | +5,31% | 20,99 | 22,11 | 21,79 | 21,46 | 21,80 | 48 | 2.578.388 |
| 3/7/2008 | 20,80 | 20,70 | -0,96% | 20,68 | 21,96 | 21,22 | 20,70 | 20,76 | 42 | 1.437.175 |
| 2/7/2008 | 21,50 | 20,90 | -3,46% | 20,90 | 21,75 | 21,28 | 20,80 | 21,55 | 34 | 1.410.987 |
| 1/7/2008 | 22,75 | 21,65 | -5,04% | 21,50 | 22,75 | 22,12 | 21,59 | 22,10 | 61 | 2.570.809 |
| 30/6/2008 | 22,78 | 22,80 | -2,56% | 22,78 | 22,90 | 22,85 | 22,86 | 23,20 | 17 | 493.685 |
| 27/6/2008 | 22,80 | 23,40 | +2,63% | 22,60 | 23,50 | 22,95 | 22,77 | 23,40 | 18 | 351.197 |
| 26/6/2008 | 23,20 | 22,80 | -2,36% | 22,70 | 23,20 | 22,98 | 22,66 | 23,01 | 24 | 1.085.035 |
| 25/6/2008 | 23,42 | 23,35 | +1,39% | 23,01 | 23,89 | 23,38 | 23,50 | 23,90 | 24 | 1.202.292 |
| 24/6/2008 | 23,50 | 23,03 | -4,83% | 23,02 | 23,50 | 23,23 | 23,04 | 23,20 | 19 | 862.031 |
| 23/6/2008 | 24,00 | 24,20 | -1,43% | 23,51 | 24,20 | 23,72 | 23,70 | 24,55 | 14 | 1.089.000 |
| 20/6/2008 | 24,08 | 24,55 | -1,76% | 23,61 | 24,56 | 23,94 | 23,61 | 24,55 | 18 | 1.104.086 |
| 19/6/2008 | 24,85 | 24,99 | +4,30% | 23,76 | 24,99 | 24,21 | 23,80 | 24,00 | 19 | 1.145.356 |
| 18/6/2008 | 24,40 | 23,96 | -3,35% | 23,53 | 24,50 | 24,08 | 23,60 | 24,70 | 16 | 722.624 |
| 17/6/2008 | 24,42 | 24,79 | +2,78% | 24,41 | 24,79 | 24,51 | 24,21 | 24,79 | 24 | 909.464 |
| 16/6/2008 | 24,36 | 24,12 | -2,94% | 24,12 | 24,50 | 24,43 | 24,11 | 24,39 | 3 | 151.468 |
| 13/6/2008 | 24,51 | 24,85 | +1,93% | 24,40 | 24,85 | 24,75 | 24,52 | 24,85 | 19 | 987.548 |
| 12/6/2008 | 24,84 | 24,38 | -1,89% | 24,38 | 24,95 | 24,55 | 24,35 | 24,51 | 19 | 515.594 |
| 11/6/2008 | 24,30 | 24,85 | +3,50% | 24,02 | 24,85 | 24,54 | 24,01 | 24,84 | 21 | 1.146.131 |
| 10/6/2008 | 24,24 | 24,01 | -2,16% | 24,01 | 24,80 | 24,55 | 23,51 | 24,82 | 38 | 1.905.709 |
| 9/6/2008 | 24,99 | 24,54 | +2,25% | 24,04 | 24,99 | 24,52 | 24,24 | 24,54 | 25 | 1.503.332 |
| 6/6/2008 | 24,90 | 24,00 | -2,08% | 24,00 | 24,96 | 24,33 | 24,00 | 24,25 | 34 | 1.874.094 |
| 5/6/2008 | 23,90 | 24,51 | +2,04% | 23,90 | 24,99 | 24,66 | 24,51 | 24,99 | 35 | 2.143.808 |
| 4/6/2008 | 24,29 | 24,02 | -1,92% | 23,87 | 24,32 | 24,18 | 23,87 | 24,03 | 25 | 1.424.653 |
| 3/6/2008 | 24,00 | 24,49 | +2,04% | 23,40 | 24,49 | 23,77 | 24,22 | 24,48 | 42 | 1.944.182 |
| 2/6/2008 | 24,70 | 24,00 | -2,48% | 23,71 | 24,76 | 24,03 | 23,90 | 24,00 | 78 | 4.576.153 |
| 30/5/2008 | 24,90 | 24,61 | -3,49% | 24,61 | 25,45 | 24,97 | 24,60 | 24,97 | 29 | 1.847.783 |
| 29/5/2008 | 25,40 | 25,50 | +0,39% | 24,91 | 25,50 | 25,20 | 25,05 | 25,59 | 22 | 1.103.871 |
| 28/5/2008 | 24,45 | 25,40 | +4,10% | 24,31 | 25,40 | 24,88 | 25,01 | 25,40 | 24 | 1.042.995 |
| 27/5/2008 | 24,80 | 24,40 | -0,57% | 24,21 | 24,90 | 24,56 | 24,30 | 24,89 | 22 | 1.350.823 |
| 26/5/2008 | 24,99 | 24,54 | -1,01% | 24,54 | 24,99 | 24,58 | 24,54 | 24,85 | 5 | 228.627 |
| 23/5/2008 | 25,50 | 24,79 | -1,82% | 24,70 | 25,50 | 24,94 | 24,71 | 24,99 | 13 | 1.067.472 |
| 21/5/2008 | 25,25 | 25,25 | -4,72% | 24,80 | 26,29 | 25,23 | 25,25 | 25,64 | 21 | 1.405.749 |
| 20/5/2008 | 25,72 | 26,50 | +3,72% | 25,11 | 26,50 | 25,34 | 25,08 | 26,50 | 30 | 1.482.835 |
| 19/5/2008 | 26,45 | 25,55 | -3,48% | 25,50 | 26,75 | 25,86 | 25,55 | 25,99 | 52 | 3.036.813 |
| 16/5/2008 | 27,00 | 26,47 | -3,32% | 26,32 | 27,39 | 26,85 | 26,45 | 27,39 | 35 | 3.548.187 |
| 15/5/2008 | 26,80 | 27,38 | +2,28% | 26,56 | 27,38 | 27,06 | 26,80 | 27,30 | 42 | 2.692.496 |
| 14/5/2008 | 25,71 | 26,77 | +2,96% | 25,71 | 26,79 | 26,35 | 26,26 | 26,77 | 31 | 2.472.259 |
| 13/5/2008 | 25,50 | 26,00 | +3,17% | 25,26 | 26,00 | 25,73 | 25,75 | 26,00 | 29 | 1.737.343 |
| 12/5/2008 | 25,30 | 25,20 | +1,00% | 24,93 | 25,30 | 25,05 | 25,40 | 25,74 | 12 | 870.646 |
| 9/5/2008 | 25,20 | 24,95 | +0,20% | 24,60 | 25,49 | 24,92 | 24,83 | 24,95 | 19 | 1.238.971 |
| 8/5/2008 | 25,75 | 24,90 | -3,79% | 24,66 | 25,75 | 25,06 | 24,95 | 25,10 | 52 | 2.920.584 |
| 7/5/2008 | 26,50 | 25,88 | -5,03% | 25,13 | 27,08 | 25,86 | 26,28 | 26,50 | 39 | 2.371.789 |
| 6/5/2008 | 28,20 | 27,25 | -1,62% | 26,75 | 28,20 | 27,12 | 27,00 | 27,25 | 45 | 3.276.160 |
| 5/5/2008 | 26,10 | 27,70 | +5,73% | 25,40 | 28,60 | 27,26 | 27,69 | 28,14 | 91 | 5.845.062 |
| 2/5/2008 | 25,05 | 26,20 | +4,30% | 25,05 | 26,20 | 25,81 | 25,31 | 26,20 | 54 | 3.879.444 |
| 30/4/2008 | 23,10 | 25,12 | +8,18% | 23,08 | 25,69 | 24,24 | 24,24 | 25,12 | 41 | 1.929.591 |
| 29/4/2008 | 23,88 | 23,22 | -3,05% | 23,22 | 23,88 | 23,48 | 23,15 | 23,38 | 12 | 601.108 |
| 28/4/2008 | 23,46 | 23,95 | +3,90% | 23,06 | 24,00 | 23,63 | 23,12 | 23,95 | 32 | 1.246.414 |
| 25/4/2008 | 22,70 | 23,05 | +0,96% | 22,30 | 23,05 | 22,59 | 22,39 | 23,05 | 35 | 1.827.954 |
| 24/4/2008 | 22,99 | 22,83 | +0,13% | 22,83 | 23,04 | 22,95 | 22,83 | 23,05 | 12 | 752.873 |
| 23/4/2008 | 23,00 | 22,80 | -1,26% | 22,80 | 23,37 | 23,07 | 22,80 | 23,12 | 13 | 597.588 |
| 22/4/2008 | 23,16 | 23,09 | +0,61% | 23,09 | 23,38 | 23,28 | 23,09 | 23,38 | 11 | 637.963 |
| 18/4/2008 | 23,00 | 22,95 | +0,75% | 22,26 | 23,08 | 22,70 | 22,64 | 23,18 | 14 | 919.570 |
| 17/4/2008 | 22,67 | 22,78 | +2,15% | 22,40 | 22,78 | 22,59 | 22,63 | 22,99 | 18 | 1.131.949 |
| 16/4/2008 | 22,20 | 22,30 | +1,36% | 22,20 | 22,38 | 22,30 | 22,35 | 22,44 | 19 | 968.765 |
| 15/4/2008 | 22,71 | 22,00 | -3,13% | 22,00 | 22,71 | 22,36 | 22,00 | 22,36 | 18 | 780.502 |
| 14/4/2008 | 23,18 | 22,71 | -1,26% | 22,71 | 24,74 | 23,03 | 22,71 | 23,69 | 27 | 1.149.525 |
| 11/4/2008 | 24,07 | 23,00 | -5,74% | 23,00 | 24,49 | 23,51 | 23,00 | 23,40 | 18 | 1.398.822 |
| 10/4/2008 | 24,00 | 24,40 | +3,87% | 23,25 | 24,49 | 24,12 | 23,85 | 24,40 | 30 | 1.816.603 |
| 9/4/2008 | 23,80 | 23,49 | -1,30% | 23,26 | 23,80 | 23,48 | 23,40 | 23,49 | 19 | 836.030 |
| 8/4/2008 | 23,60 | 23,80 | +1,23% | 22,91 | 23,90 | 23,53 | 23,00 | 23,80 | 15 | 616.488 |
| 7/4/2008 | 23,27 | 23,51 | -0,59% | 23,01 | 23,80 | 23,54 | 22,95 | 23,56 | 19 | 1.266.847 |
| 4/4/2008 | 23,60 | 23,65 | +1,11% | 23,20 | 23,65 | 23,44 | 23,50 | 23,65 | 20 | 1.036.870 |
| 3/4/2008 | 22,90 | 23,39 | +0,82% | 22,90 | 23,60 | 23,38 | 23,39 | 23,70 | 20 | 1.096.685 |
| 2/4/2008 | 23,60 | 23,20 | -3,33% | 23,20 | 23,90 | 23,50 | 23,20 | 23,30 | 29 | 1.599.502 |
| 1/4/2008 | 22,31 | 24,00 | +5,73% | 22,15 | 24,00 | 22,94 | 23,10 | 24,00 | 25 | 1.133.530 |
| 31/3/2008 | 21,90 | 22,70 | +3,42% | 21,79 | 22,70 | 21,94 | 21,70 | 22,60 | 15 | 925.884 |
| 28/3/2008 | 22,55 | 21,95 | -2,49% | 21,90 | 23,19 | 22,23 | 21,61 | 22,98 | 30 | 838.224 |
| 27/3/2008 | 23,20 | 22,51 | -2,76% | 22,51 | 23,23 | 23,03 | 22,51 | 23,23 | 15 | 992.969 |
| 26/3/2008 | 22,80 | 23,15 | 0,00% | 22,50 | 23,30 | 23,03 | 23,02 | 23,15 | 11 | 580.475 |
| 25/3/2008 | 23,34 | 23,15 | +0,65% | 22,90 | 23,49 | 23,13 | 22,95 | 23,14 | 12 | 862.691 |
| 24/3/2008 | 22,25 | 23,00 | +1,32% | 22,25 | 24,75 | 22,97 | 22,90 | 24,60 | 30 | 1.040.954 |
| 20/3/2008 | 22,85 | 22,70 | -1,09% | 22,00 | 22,99 | 22,55 | 22,50 | 22,70 | 29 | 1.671.688 |
| 19/3/2008 | 23,80 | 22,95 | -3,77% | 22,95 | 24,28 | 23,70 | 22,95 | 23,00 | 35 | 2.038.554 |
| 18/3/2008 | 24,75 | 23,85 | -3,75% | 23,70 | 24,75 | 24,03 | 23,85 | 24,10 | 35 | 2.141.744 |
| 17/3/2008 | 25,50 | 24,78 | -2,44% | 24,01 | 25,50 | 24,94 | 24,78 | 25,00 | 26 | 2.029.559 |
| 14/3/2008 | 25,80 | 25,40 | -1,55% | 24,53 | 26,13 | 25,06 | 24,56 | 24,97 | 33 | 1.809.982 |
| 13/3/2008 | 25,40 | 25,80 | +2,75% | 25,00 | 25,99 | 25,52 | 25,80 | 26,00 | 22 | 950.815 |
| 12/3/2008 | 25,75 | 25,11 | -2,86% | 25,11 | 26,00 | 25,71 | 25,25 | 25,99 | 19 | 809.906 |
| 11/3/2008 | 24,70 | 25,85 | +3,65% | 24,17 | 25,90 | 25,11 | 24,75 | 25,85 | 31 | 1.459.560 |
| 10/3/2008 | 24,70 | 24,94 | +0,69% | 24,20 | 24,94 | 24,55 | 24,01 | 24,95 | 20 | 878.913 |
| 7/3/2008 | 24,72 | 24,77 | -1,71% | 24,57 | 25,31 | 24,79 | 24,80 | 25,31 | 21 | 1.224.993 |
| 6/3/2008 | 25,24 | 25,20 | -3,08% | 25,20 | 26,94 | 25,44 | 24,82 | 26,14 | 28 | 1.829.648 |
| 5/3/2008 | 25,50 | 26,00 | +3,13% | 25,50 | 26,32 | 25,96 | 25,50 | 25,70 | 14 | 1.079.765 |
| 4/3/2008 | 26,40 | 25,21 | -3,59% | 25,21 | 26,40 | 25,75 | 25,21 | 25,95 | 32 | 1.808.235 |
| 3/3/2008 | 25,01 | 26,15 | +4,10% | 24,80 | 26,15 | 25,71 | 26,01 | 26,29 | 24 | 2.020.884 |
| 29/2/2008 | 26,05 | 25,12 | -1,68% | 24,71 | 26,05 | 25,13 | 25,12 | 25,19 | 26 | 1.352.378 |
| 28/2/2008 | 25,70 | 25,55 | -2,18% | 25,01 | 25,99 | 25,55 | 25,15 | 25,69 | 23 | 1.548.856 |
| 27/2/2008 | 26,20 | 26,12 | -0,50% | 25,29 | 26,20 | 25,83 | 25,65 | 26,12 | 18 | 1.629.910 |
| 26/2/2008 | 25,60 | 26,25 | +2,54% | 24,40 | 26,58 | 25,69 | 25,40 | 26,17 | 52 | 3.840.922 |
| 25/2/2008 | 26,50 | 25,60 | -1,39% | 25,31 | 26,50 | 25,81 | 25,60 | 26,00 | 36 | 2.627.817 |
| 22/2/2008 | 24,84 | 25,96 | +3,67% | 24,80 | 26,11 | 25,48 | 25,96 | 26,11 | 71 | 4.478.236 |
| 21/2/2008 | 25,00 | 25,04 | +4,33% | 24,52 | 25,10 | 24,86 | 24,80 | 25,04 | 44 | 3.593.659 |
| 20/2/2008 | 24,40 | 24,00 | -1,23% | 24,00 | 24,88 | 24,48 | 24,00 | 24,85 | 22 | 1.275.742 |
| 19/2/2008 | 24,80 | 24,30 | -2,10% | 24,30 | 25,40 | 24,96 | 24,40 | 25,05 | 30 | 2.429.413 |
| 18/2/2008 | 24,80 | 24,82 | +2,77% | 24,80 | 25,20 | 25,08 | 24,85 | 25,20 | 34 | 1.805.789 |
| 15/2/2008 | 24,47 | 24,15 | -1,63% | 24,00 | 24,50 | 24,22 | 24,15 | 24,40 | 23 | 1.564.763 |
| 14/2/2008 | 25,30 | 24,55 | -0,93% | 24,21 | 25,85 | 25,11 | 24,47 | 24,64 | 99 | 7.593.722 |
| 13/2/2008 | 23,03 | 24,78 | +6,81% | 23,03 | 24,78 | 24,18 | 24,50 | 24,78 | 35 | 1.789.546 |
| 12/2/2008 | 23,20 | 23,20 | +1,09% | 23,20 | 24,00 | 23,69 | 23,20 | 23,71 | 37 | 2.307.515 |
| 11/2/2008 | 22,90 | 22,95 | 0,00% | 22,40 | 23,09 | 22,70 | 22,80 | 22,95 | 29 | 1.782.820 |
| 8/2/2008 | 22,99 | 22,95 | +2,91% | 22,31 | 22,99 | 22,42 | 22,52 | 22,93 | 9 | 320.635 |
| 7/2/2008 | 22,44 | 22,30 | -1,11% | 22,10 | 23,05 | 22,67 | 22,30 | 23,15 | 21 | 1.061.014 |
| 6/2/2008 | 23,08 | 22,55 | -3,22% | 22,50 | 23,08 | 22,79 | 22,55 | 22,99 | 30 | 1.408.742 |
| 1/2/2008 | 23,93 | 23,30 | +0,17% | 23,15 | 24,00 | 23,59 | 23,30 | 23,33 | 22 | 979.063 |
| 31/1/2008 | 24,03 | 23,26 | -7,15% | 22,81 | 24,03 | 23,22 | 23,26 | 23,88 | 30 | 1.832.731 |
| 30/1/2008 | 24,52 | 25,05 | +3,09% | 23,65 | 25,05 | 24,04 | 23,80 | 25,05 | 32 | 1.863.724 |
| 29/1/2008 | 24,50 | 24,30 | +0,83% | 24,10 | 25,00 | 24,30 | 24,05 | 24,30 | 30 | 2.135.999 |
| 28/1/2008 | 23,40 | 24,10 | +2,55% | 23,00 | 24,51 | 23,59 | 24,01 | 24,10 | 20 | 1.715.454 |
| 24/1/2008 | 24,00 | 23,50 | +2,17% | 22,90 | 24,64 | 23,55 | 23,40 | 23,50 | 36 | 1.997.229 |
| 23/1/2008 | 24,20 | 23,00 | -2,13% | 22,35 | 24,20 | 22,87 | 23,00 | 23,39 | 68 | 3.602.869 |
| 22/1/2008 | 22,60 | 23,50 | +1,86% | 22,50 | 24,01 | 23,22 | 23,50 | 24,98 | 54 | 3.344.227 |
| 21/1/2008 | 23,63 | 23,07 | -6,22% | 22,48 | 23,63 | 22,82 | 22,21 | 23,28 | 24 | 1.159.281 |
| 18/1/2008 | 24,31 | 24,60 | +4,59% | 23,66 | 24,60 | 24,03 | 23,67 | 25,05 | 16 | 807.462 |
| 17/1/2008 | 25,15 | 23,52 | -6,29% | 23,52 | 25,79 | 24,42 | 23,67 | 24,63 | 32 | 1.477.826 |
| 16/1/2008 | 25,50 | 25,10 | -0,48% | 24,80 | 27,35 | 25,78 | 25,11 | 25,79 | 52 | 3.122.187 |
| 15/1/2008 | 27,30 | 25,22 | -7,62% | 25,22 | 28,00 | 26,42 | 25,22 | 25,83 | 39 | 2.214.565 |
| 14/1/2008 | 28,00 | 27,30 | -1,09% | 27,12 | 28,00 | 27,54 | 27,30 | 27,70 | 28 | 2.065.572 |
| 11/1/2008 | 27,20 | 27,60 | +0,04% | 26,70 | 27,60 | 26,86 | 27,00 | 27,60 | 11 | 539.153 |
| 10/1/2008 | 26,94 | 27,59 | +1,06% | 25,87 | 27,62 | 27,16 | 26,83 | 27,59 | 24 | 2.127.142 |
| 9/1/2008 | 25,84 | 27,30 | +3,21% | 25,83 | 27,40 | 26,82 | 25,84 | 27,30 | 35 | 2.567.671 |
| 8/1/2008 | 25,50 | 26,45 | +5,38% | 25,50 | 26,63 | 26,04 | 26,45 | 26,50 | 21 | 1.601.746 |
| 7/1/2008 | 25,86 | 25,10 | -3,09% | 25,10 | 25,95 | 25,73 | 25,11 | 25,75 | 24 | 1.425.798 |
| 4/1/2008 | 27,30 | 25,90 | -2,89% | 25,50 | 27,30 | 26,37 | 25,50 | 25,90 | 49 | 2.545.039 |
| 3/1/2008 | 27,80 | 26,67 | -3,72% | 26,67 | 27,80 | 27,21 | 26,90 | 27,20 | 36 | 2.778.041 |
| 2/1/2008 | 27,68 | 27,70 | +0,14% | 27,50 | 28,40 | 27,92 | 27,70 | 28,50 | 28 | 1.454.788 |
| 28/12/2007 | 27,50 | 27,66 | +1,62% | 27,40 | 28,19 | 27,77 | 27,66 | 27,90 | 26 | 1.621.999 |
| 27/12/2007 | 27,50 | 27,22 | -2,79% | 27,12 | 27,55 | 27,42 | 27,25 | 27,55 | 26 | 1.442.656 |
| 26/12/2007 | 26,65 | 28,00 | +5,11% | 26,65 | 28,00 | 27,39 | 27,62 | 27,90 | 22 | 1.137.067 |
| 21/12/2007 | 27,30 | 26,64 | -0,41% | 26,64 | 27,30 | 27,04 | 26,64 | 27,30 | 16 | 1.003.471 |
| 20/12/2007 | 28,00 | 26,75 | -4,46% | 26,75 | 28,00 | 27,25 | 26,76 | 27,49 | 20 | 1.534.523 |
| 19/12/2007 | 27,50 | 28,00 | +0,07% | 27,17 | 28,20 | 27,66 | 28,00 | 28,20 | 27 | 1.862.112 |
| 18/12/2007 | 27,00 | 27,98 | +5,19% | 26,15 | 27,99 | 26,84 | 27,00 | 27,50 | 30 | 1.560.819 |
| 17/12/2007 | 26,82 | 26,60 | -1,48% | 25,91 | 26,82 | 26,21 | 26,00 | 26,80 | 27 | 1.878.217 |
| 14/12/2007 | 27,20 | 27,00 | -0,70% | 27,00 | 27,50 | 27,11 | 27,00 | 27,44 | 50 | 3.988.120 |
| 13/12/2007 | 28,58 | 27,19 | -5,72% | 27,17 | 28,58 | 27,54 | 27,26 | 28,19 | 30 | 2.859.649 |
| 12/12/2007 | 28,00 | 28,84 | +3,00% | 28,00 | 28,89 | 28,65 | 28,08 | 28,84 | 15 | 1.415.457 |
| 11/12/2007 | 29,00 | 28,00 | -2,78% | 28,00 | 29,30 | 28,86 | 27,80 | 28,00 | 33 | 2.811.718 |
| 10/12/2007 | 29,50 | 28,80 | -3,65% | 28,75 | 29,50 | 28,86 | 28,80 | 29,39 | 13 | 981.705 |
| 7/12/2007 | 29,50 | 29,89 | +1,32% | 28,91 | 29,90 | 29,49 | 28,71 | 29,89 | 15 | 1.129.611 |
| 6/12/2007 | 29,10 | 29,50 | +2,18% | 28,40 | 30,05 | 29,14 | 29,08 | 29,85 | 40 | 2.890.432 |
| 5/12/2007 | 29,85 | 28,87 | -0,28% | 28,69 | 29,85 | 29,15 | 28,87 | 29,00 | 30 | 2.203.267 |
| 4/12/2007 | 29,09 | 28,95 | -5,08% | 28,70 | 29,90 | 29,26 | 28,90 | 29,96 | 28 | 2.601.800 |
| 3/12/2007 | 29,10 | 30,50 | +2,87% | 29,10 | 30,50 | 30,00 | 29,31 | 29,80 | 30 | 1.923.156 |
| 30/11/2007 | 28,04 | 29,65 | +0,51% | 28,04 | 29,65 | 28,91 | 28,05 | 29,65 | 5 | 47.801 |
| 29/11/2007 | 27,63 | 29,50 | +4,80% | 27,63 | 29,95 | 29,08 | 28,45 | 29,50 | 24 | 227.944 |
| 28/11/2007 | 26,99 | 28,15 | -1,23% | 26,71 | 28,50 | 27,69 | 27,10 | 28,50 | 22 | 158.426 |
| 27/11/2007 | 26,50 | 28,50 | +7,55% | 26,20 | 28,50 | 26,56 | 26,10 | 28,50 | 13 | 100.366 |
| 26/11/2007 | 28,50 | 26,50 | -11,52% | 26,50 | 28,50 | 27,73 | 26,00 | 26,50 | 19 | 154.373 |
| 23/11/2007 | 29,80 | 29,95 | +1,18% | 28,35 | 29,95 | 29,46 | 28,75 | 29,25 | 24 | 108.643 |
| 22/11/2007 | 28,81 | 29,60 | +3,64% | 28,81 | 29,74 | 29,65 | 28,95 | 29,60 | 10 | 82.101 |
| 21/11/2007 | 29,79 | 28,56 | -7,87% | 28,50 | 29,90 | 28,59 | 28,56 | 30,99 | 10 | 46.429 |
| 19/11/2007 | 30,70 | 31,00 | +0,58% | 30,70 | 31,00 | 30,81 | 29,20 | 30,99 | 2 | 12.549 |
| 16/11/2007 | 31,20 | 30,82 | -0,26% | 30,72 | 31,50 | 31,02 | 30,82 | 31,29 | 15 | 167.667 |
| 14/11/2007 | 30,38 | 30,90 | +4,57% | 28,25 | 30,90 | 30,10 | 28,61 | 30,90 | 20 | 122.958 |
| 13/11/2007 | 28,66 | 29,55 | +3,11% | 28,66 | 30,00 | 29,37 | 29,10 | 29,50 | 11 | 62.164 |
| 12/11/2007 | 30,50 | 28,66 | -7,28% | 28,50 | 30,50 | 29,43 | 28,66 | 29,99 | 13 | 89.561 |
| 9/11/2007 | 28,70 | 30,91 | +10,39% | 28,00 | 30,91 | 29,44 | 28,60 | 30,91 | 25 | 211.200 |
| 8/11/2007 | 30,31 | 28,00 | -8,29% | 28,00 | 30,84 | 29,40 | 28,01 | 29,60 | 28 | 353.761 |
| 7/11/2007 | 30,91 | 30,53 | +0,03% | 30,40 | 31,15 | 30,78 | 30,30 | 30,60 | 22 | 151.636 |
| 6/11/2007 | 31,00 | 30,52 | -2,02% | 30,52 | 31,18 | 31,00 | 30,52 | 31,00 | 25 | 150.718 |
| 5/11/2007 | 30,70 | 31,15 | -0,16% | 30,70 | 31,15 | 30,89 | 29,99 | 31,15 | 18 | 99.551 |
| 1/11/2007 | 31,95 | 31,20 | -1,89% | 30,60 | 31,99 | 31,60 | 31,00 | 31,20 | 15 | 53.028 |
| 31/10/2007 | 31,84 | 31,80 | +0,95% | 30,01 | 33,00 | 31,82 | 31,01 | 31,99 | 19 | 194.112 |
| 30/10/2007 | 31,95 | 31,50 | -1,56% | 31,00 | 32,00 | 31,54 | 31,10 | 31,84 | 34 | 250.876 |
| 29/10/2007 | 32,10 | 32,00 | -10,99% | 31,85 | 33,20 | 32,36 | 31,95 | 33,20 | 58 | 394.668 |
| 26/10/2007 | 35,75 | 35,95 | +1,84% | 35,61 | 36,00 | 35,82 | 35,64 | 35,95 | 23 | 203.087 |
| 25/10/2007 | 35,50 | 35,30 | +0,77% | 35,00 | 35,98 | 35,66 | 35,10 | 35,56 | 23 | 179.629 |
| 24/10/2007 | 34,77 | 35,03 | +0,75% | 33,89 | 35,93 | 34,89 | 34,88 | 35,60 | 21 | 345.420 |
| 23/10/2007 | 32,51 | 34,77 | +7,15% | 32,51 | 34,77 | 33,98 | 34,77 | 35,99 | 13 | 107.502 |
| 22/10/2007 | 32,30 | 32,45 | +1,41% | 32,00 | 32,45 | 32,35 | 32,46 | 37,00 | 9 | 32.981 |
| 19/10/2007 | 32,00 | 32,00 | -3,09% | 32,00 | 34,20 | 32,32 | 32,00 | 34,20 | 21 | 123.639 |
| 18/10/2007 | 32,95 | 33,02 | +2,87% | 32,60 | 33,99 | 33,14 | 33,02 | 33,04 | 17 | 123.351 |
| 17/10/2007 | 31,40 | 32,10 | +1,90% | 31,40 | 33,00 | 32,02 | 32,01 | 32,10 | 21 | 125.438 |
| 16/10/2007 | 30,73 | 31,50 | -4,40% | 30,73 | 32,95 | 31,44 | 31,45 | 31,50 | 33 | 131.836 |
| 15/10/2007 | 32,10 | 32,95 | +1,70% | 31,33 | 32,95 | 32,25 | 31,90 | 32,95 | 31 | 189.023 |
| 11/10/2007 | 33,00 | 32,40 | -0,61% | 32,40 | 33,00 | 32,65 | 32,11 | 32,85 | 9 | 103.216 |
| 10/10/2007 | 33,45 | 32,60 | -2,66% | 32,60 | 35,00 | 33,19 | 32,60 | 33,19 | 11 | 115.108 |
| 9/10/2007 | 33,10 | 33,49 | +0,87% | 33,03 | 33,53 | 33,17 | 33,06 | 33,28 | 12 | 117.813 |
| 8/10/2007 | 32,69 | 33,20 | +1,53% | 32,00 | 33,40 | 32,84 | 32,95 | 33,20 | 26 | 260.171 |
| 5/10/2007 | 32,50 | 32,70 | +2,19% | 32,50 | 32,70 | 32,67 | 32,70 | 33,11 | 9 | 63.123 |
| 4/10/2007 | 31,60 | 32,00 | -0,31% | 31,60 | 32,00 | 31,81 | 31,80 | 32,00 | 9 | 65.004 |
| 3/10/2007 | 31,80 | 32,10 | +0,31% | 31,24 | 32,39 | 31,93 | 31,25 | 32,39 | 16 | 129.779 |
| 2/10/2007 | 31,50 | 32,00 | +1,81% | 31,31 | 32,00 | 31,69 | 31,31 | 32,00 | 29 | 209.602 |
| 1/10/2007 | 31,40 | 31,43 | +2,38% | 31,02 | 31,65 | 31,51 | 31,43 | 31,60 | 19 | 164.716 |
| 28/9/2007 | 30,64 | 30,70 | +2,33% | 30,40 | 31,00 | 30,66 | 30,70 | 31,00 | 9 | 96.649 |
| 27/9/2007 | 30,24 | 30,00 | -1,90% | 30,00 | 30,68 | 30,32 | 30,50 | 30,94 | 16 | 191.456 |
| 26/9/2007 | 30,49 | 30,58 | +1,26% | 29,90 | 30,58 | 30,45 | 29,90 | 30,58 | 9 | 77.777 |
| 25/9/2007 | 29,74 | 30,20 | +1,00% | 29,41 | 30,20 | 29,72 | 29,46 | 30,20 | 13 | 93.768 |
| 24/9/2007 | 30,00 | 29,90 | -0,66% | 29,90 | 30,56 | 30,20 | 27,03 | 30,40 | 13 | 151.216 |
| 21/9/2007 | 28,49 | 30,10 | +5,61% | 28,49 | 30,10 | 29,36 | 30,10 | 30,85 | 35 | 278.445 |
| 20/9/2007 | 28,00 | 28,50 | +1,06% | 26,01 | 28,50 | 28,17 | 28,49 | 28,99 | 17 | 141.130 |
| 19/9/2007 | 27,70 | 28,20 | +2,92% | 27,70 | 28,20 | 28,05 | 27,50 | 28,20 | 11 | 53.186 |
| 18/9/2007 | 27,50 | 27,40 | +3,36% | 27,01 | 27,99 | 27,45 | 27,02 | 27,40 | 13 | 66.892 |
| 17/9/2007 | 27,46 | 26,51 | -4,12% | 26,51 | 27,46 | 26,99 | 26,60 | 27,40 | 6 | 85.277 |
| 14/9/2007 | 27,40 | 27,65 | +2,79% | 27,40 | 27,98 | 27,66 | 27,00 | 27,85 | 10 | 139.417 |
| 13/9/2007 | 26,80 | 26,90 | -2,00% | 26,62 | 27,40 | 26,97 | 26,90 | 27,20 | 6 | 59.981 |
| 12/9/2007 | 27,15 | 27,45 | -0,18% | 26,53 | 27,45 | 27,09 | 26,61 | 27,40 | 12 | 92.610 |
| 11/9/2007 | 27,49 | 27,50 | +5,77% | 26,60 | 27,50 | 26,83 | 26,10 | 27,48 | 13 | 93.570 |
| 10/9/2007 | 28,00 | 26,00 | -3,56% | 26,00 | 28,00 | 26,68 | 26,00 | 27,50 | 14 | 154.441 |
| 6/9/2007 | 27,21 | 26,96 | -2,00% | 26,96 | 27,55 | 27,23 | 26,97 | 27,70 | 7 | 77.541 |
| 5/9/2007 | 27,85 | 27,51 | +0,04% | 27,10 | 27,85 | 27,52 | 27,03 | 27,51 | 7 | 74.083 |
| 4/9/2007 | 28,00 | 27,50 | -1,79% | 27,39 | 28,09 | 27,69 | 27,50 | 27,95 | 28 | 263.788 |
| 3/9/2007 | 27,10 | 28,00 | -0,71% | 26,50 | 28,15 | 27,40 | 28,00 | 28,15 | 19 | 173.987 |
| 31/8/2007 | 27,55 | 28,20 | +4,44% | 27,00 | 28,40 | 27,36 | 27,05 | 28,20 | 14 | 136.102 |
| 30/8/2007 | 27,40 | 27,00 | +0,75% | 27,00 | 27,70 | 27,33 | 27,00 | 28,10 | 7 | 57.301 |
| 29/8/2007 | 29,27 | 26,80 | -0,37% | 26,50 | 29,27 | 26,65 | 26,91 | 27,40 | 7 | 29.574 |
| 28/8/2007 | 26,75 | 26,90 | -5,58% | 26,75 | 27,19 | 26,75 | 26,30 | 26,50 | 6 | 34.606 |
| 27/8/2007 | 26,40 | 28,49 | +4,17% | 26,30 | 29,00 | 27,45 | 27,20 | 27,60 | 23 | 117.706 |
| 24/8/2007 | 26,85 | 27,35 | +1,41% | 26,31 | 27,35 | 26,88 | 27,35 | 27,90 | 12 | 93.856 |
| 23/8/2007 | 26,87 | 26,97 | +5,15% | 26,62 | 26,97 | 26,81 | 26,70 | 26,97 | 13 | 163.933 |
| 22/8/2007 | 25,45 | 25,65 | +1,38% | 24,50 | 26,86 | 25,73 | 25,65 | 27,00 | 30 | 192.932 |
| 21/8/2007 | 25,10 | 25,30 | +3,27% | 24,01 | 25,30 | 24,63 | 24,50 | 25,30 | 9 | 56.463 |
| 20/8/2007 | 25,02 | 24,50 | -5,77% | 23,50 | 25,35 | 24,61 | 24,50 | 25,10 | 33 | 228.532 |
| 17/8/2007 | 25,10 | 26,00 | +7,00% | 22,50 | 26,00 | 23,84 | 24,02 | 26,00 | 28 | 93.818 |
| 16/8/2007 | 26,10 | 24,30 | -12,43% | 23,51 | 26,10 | 25,05 | 24,00 | 24,30 | 22 | 156.512 |
| 15/8/2007 | 27,25 | 27,75 | -3,14% | 26,25 | 27,75 | 26,98 | 27,00 | 27,75 | 22 | 279.968 |
| 14/8/2007 | 29,00 | 28,65 | +4,18% | 27,05 | 29,00 | 27,38 | 27,05 | 28,65 | 12 | 95.862 |
| 13/8/2007 | 28,90 | 27,50 | -1,08% | 27,50 | 28,99 | 27,88 | 27,50 | 27,80 | 27 | 277.220 |
| 10/8/2007 | 29,40 | 27,80 | -5,12% | 27,50 | 29,40 | 27,88 | 27,91 | 29,40 | 19 | 144.149 |
| 9/8/2007 | 29,00 | 29,30 | +3,90% | 28,22 | 29,90 | 29,19 | 28,20 | 29,89 | 6 | 59.819 |
| 8/8/2007 | 29,00 | 28,20 | -1,05% | 28,16 | 29,68 | 28,96 | 29,53 | 29,60 | 18 | 118.660 |
| 7/8/2007 | 29,67 | 28,50 | -3,23% | 28,50 | 29,67 | 28,50 | 28,32 | 29,68 | 11 | 69.208 |
| 6/8/2007 | 28,03 | 29,45 | +6,32% | 27,95 | 29,45 | 28,50 | 29,00 | 29,58 | 12 | 126.115 |
| 3/8/2007 | 30,00 | 27,70 | -7,67% | 27,70 | 30,00 | 28,74 | 27,61 | 28,40 | 29 | 208.091 |
| 2/8/2007 | 29,16 | 30,00 | +1,87% | 29,15 | 30,00 | 29,38 | 29,16 | 30,00 | 24 | 167.744 |
| 1/8/2007 | 28,95 | 29,45 | -1,01% | 27,81 | 29,55 | 29,24 | 28,03 | 29,45 | 40 | 206.410 |
| 31/7/2007 | 29,55 | 29,75 | +1,54% | 29,27 | 29,90 | 29,54 | 0,00 | 0,00 | 75 | 108.868 |
| 30/7/2007 | 27,82 | 29,30 | +4,64% | 27,82 | 29,40 | 28,68 | 0,00 | 0,00 | 23 | 141.722 |
| 27/7/2007 | 26,71 | 28,00 | +3,32% | 26,71 | 29,20 | 28,50 | 0,00 | 0,00 | 13 | 86.294 |
| 26/7/2007 | 27,75 | 27,10 | -1,88% | 26,60 | 29,10 | 27,46 | 0,00 | 0,00 | 27 | 302.455 |
| 25/7/2007 | 29,20 | 27,62 | -2,44% | 27,50 | 29,79 | 28,44 | 0,00 | 0,00 | 20 | 153.344 |
| 24/7/2007 | 30,28 | 28,31 | -8,38% | 28,31 | 30,28 | 29,79 | 0,00 | 0,00 | 19 | 204.686 |
| 23/7/2007 | 30,90 | 30,90 | +3,00% | 30,00 | 30,90 | 30,25 | 0,00 | 0,00 | 10 | 59.107 |
| 20/7/2007 | 29,61 | 30,00 | +1,18% | 29,61 | 30,20 | 30,01 | 29,62 | 30,99 | 13 | 79.912 |
| 19/7/2007 | 30,00 | 29,65 | -4,32% | 29,61 | 30,47 | 29,86 | 29,65 | 30,25 | 10 | 82.854 |
| 18/7/2007 | 30,50 | 30,99 | -0,03% | 30,10 | 30,99 | 30,43 | 30,10 | 30,99 | 10 | 40.614 |
| 17/7/2007 | 31,90 | 31,00 | +4,62% | 30,45 | 31,90 | 30,58 | 30,62 | 31,00 | 9 | 53.101 |
| 16/7/2007 | 30,99 | 29,63 | -5,03% | 29,63 | 30,99 | 30,83 | 30,01 | 30,85 | 9 | 42.529 |
| 13/7/2007 | 31,10 | 31,20 | +1,46% | 29,64 | 31,20 | 30,99 | 31,29 | 31,38 | 21 | 165.469 |
| 12/7/2007 | 30,40 | 30,75 | +3,54% | 30,27 | 31,00 | 30,68 | 30,75 | 30,95 | 26 | 261.530 |
| 11/7/2007 | 29,75 | 29,70 | -0,80% | 29,69 | 30,40 | 29,97 | 29,70 | 30,40 | 17 | 147.056 |
| 10/7/2007 | 30,00 | 29,94 | -0,20% | 29,82 | 30,00 | 29,90 | 29,86 | 30,06 | 6 | 39.894 |
| 6/7/2007 | 30,35 | 30,00 | -1,51% | 30,00 | 30,49 | 30,33 | 29,52 | 30,50 | 24 | 181.925 |
| 5/7/2007 | 30,35 | 30,46 | +3,18% | 30,30 | 30,99 | 30,47 | 30,10 | 30,46 | 6 | 72.863 |
| 4/7/2007 | 30,77 | 29,52 | -3,21% | 29,52 | 30,99 | 30,45 | 29,52 | 31,00 | 8 | 89.182 |
| 3/7/2007 | 31,61 | 30,50 | -2,24% | 30,02 | 32,00 | 31,35 | 30,50 | 31,20 | 6 | 70.693 |
| 2/7/2007 | 31,00 | 31,20 | +3,79% | 30,61 | 31,39 | 31,14 | 31,19 | 31,20 | 10 | 111.211 |
| 29/6/2007 | 30,50 | 30,06 | -3,00% | 30,06 | 30,90 | 30,51 | 30,02 | 30,75 | 7 | 64.345 |
| 28/6/2007 | 30,69 | 30,99 | +0,94% | 30,00 | 30,99 | 30,74 | 29,99 | 31,98 | 11 | 191.252 |
| 27/6/2007 | 30,20 | 30,70 | +2,99% | 29,81 | 30,70 | 30,23 | 29,80 | 30,70 | 12 | 138.436 |
| 26/6/2007 | 29,78 | 29,81 | -0,30% | 29,71 | 30,50 | 29,93 | 29,81 | 30,40 | 13 | 115.187 |
| 25/6/2007 | 30,00 | 29,90 | -0,53% | 29,51 | 30,10 | 29,79 | 29,70 | 29,78 | 11 | 104.093 |
| 22/6/2007 | 30,30 | 30,06 | +0,80% | 29,80 | 30,30 | 30,07 | 29,80 | 30,10 | 4 | 31.073 |
| 21/6/2007 | 30,00 | 29,82 | -0,47% | 29,82 | 30,64 | 30,33 | 29,82 | 30,63 | 18 | 187.599 |
| 20/6/2007 | 29,94 | 29,96 | -2,25% | 29,94 | 30,00 | 29,96 | 29,96 | 30,36 | 9 | 70.060 |
| 19/6/2007 | 30,36 | 30,65 | +0,52% | 30,00 | 30,99 | 30,43 | 30,08 | 30,40 | 21 | 215.415 |
| 18/6/2007 | 30,71 | 30,49 | +0,63% | 30,49 | 30,90 | 30,70 | 30,49 | 30,50 | 19 | 207.703 |
| 15/6/2007 | 30,31 | 30,30 | +1,00% | 30,30 | 30,79 | 30,46 | 30,30 | 30,80 | 10 | 96.727 |
| 14/6/2007 | 30,00 | 30,00 | -1,54% | 28,30 | 30,25 | 29,67 | 28,32 | 30,00 | 14 | 118.159 |
| 13/6/2007 | 28,31 | 30,47 | +4,89% | 28,31 | 30,47 | 29,78 | 29,76 | 30,40 | 14 | 129.159 |
| 12/6/2007 | 30,00 | 29,05 | -3,13% | 29,05 | 30,00 | 29,67 | 29,05 | 30,20 | 7 | 67.977 |
| 11/6/2007 | 30,00 | 29,99 | +4,31% | 29,99 | 30,98 | 30,15 | 29,99 | 30,99 | 12 | 121.142 |
| 8/6/2007 | 28,00 | 28,75 | -1,20% | 28,00 | 29,19 | 28,58 | 28,81 | 30,99 | 5 | 41.789 |
| 6/6/2007 | 28,41 | 29,10 | +0,31% | 28,41 | 29,76 | 28,80 | 29,08 | 29,47 | 12 | 77.097 |
| 5/6/2007 | 28,42 | 29,01 | -5,20% | 28,42 | 30,60 | 29,90 | 29,01 | 30,11 | 11 | 76.382 |
| 4/6/2007 | 30,22 | 30,60 | +1,22% | 29,03 | 31,05 | 30,72 | 29,02 | 30,60 | 23 | 208.631 |
| 1/6/2007 | 30,78 | 30,23 | -0,72% | 30,20 | 30,97 | 30,66 | 30,30 | 30,88 | 20 | 188.619 |
| 31/5/2007 | 30,73 | 30,45 | +0,66% | 28,41 | 30,73 | 30,30 | 28,41 | 30,51 | 26 | 248.007 |
| 30/5/2007 | 29,53 | 30,25 | +1,78% | 28,46 | 30,29 | 29,51 | 30,25 | 30,29 | 42 | 345.319 |
| 29/5/2007 | 29,50 | 29,72 | +1,50% | 29,50 | 29,72 | 29,54 | 29,11 | 29,69 | 8 | 88.622 |
| 28/5/2007 | 29,00 | 29,28 | +0,97% | 28,41 | 29,50 | 29,02 | 28,80 | 29,44 | 19 | 132.917 |
| 25/5/2007 | 28,73 | 29,00 | +2,44% | 28,41 | 29,15 | 28,53 | 28,50 | 28,99 | 18 | 151.827 |
| 24/5/2007 | 28,85 | 28,31 | -3,01% | 28,31 | 29,19 | 28,78 | 28,31 | 28,99 | 11 | 143.000 |
| 23/5/2007 | 29,00 | 29,19 | -0,78% | 28,81 | 29,50 | 29,15 | 28,81 | 29,19 | 14 | 90.126 |
| 22/5/2007 | 29,15 | 29,42 | +0,10% | 28,73 | 29,47 | 28,96 | 28,70 | 29,42 | 13 | 123.533 |
| 21/5/2007 | 29,11 | 29,39 | +1,17% | 28,81 | 29,49 | 29,15 | 28,86 | 29,39 | 15 | 70.584 |
| 18/5/2007 | 29,67 | 29,05 | -1,86% | 28,82 | 30,00 | 29,65 | 29,05 | 29,17 | 20 | 209.550 |
| 17/5/2007 | 29,47 | 29,60 | +0,37% | 29,10 | 29,60 | 29,24 | 29,20 | 29,60 | 9 | 59.916 |
| 16/5/2007 | 28,84 | 29,49 | +3,51% | 28,25 | 29,60 | 29,19 | 28,35 | 29,58 | 24 | 237.733 |
| 15/5/2007 | 28,80 | 28,49 | -0,04% | 27,90 | 28,90 | 28,31 | 28,40 | 28,77 | 21 | 182.221 |
| 14/5/2007 | 29,50 | 28,50 | -2,73% | 28,50 | 29,50 | 28,71 | 28,36 | 29,50 | 27 | 265.870 |
| 11/5/2007 | 29,65 | 29,30 | +1,52% | 29,30 | 30,70 | 29,82 | 29,31 | 29,50 | 7 | 43.134 |
| 10/5/2007 | 30,20 | 28,86 | -5,38% | 28,86 | 30,69 | 29,57 | 28,86 | 29,99 | 11 | 59.616 |
| 9/5/2007 | 29,00 | 30,50 | +3,74% | 28,86 | 30,50 | 29,71 | 29,80 | 30,50 | 52 | 469.801 |
| 8/5/2007 | 29,04 | 29,40 | -0,27% | 28,28 | 29,40 | 28,82 | 29,00 | 29,40 | 27 | 241.937 |
| 7/5/2007 | 29,20 | 29,48 | +1,62% | 28,82 | 29,50 | 29,20 | 29,03 | 29,48 | 20 | 137.751 |
| 4/5/2007 | 29,50 | 29,01 | -1,76% | 28,76 | 29,90 | 29,54 | 29,02 | 29,70 | 26 | 317.301 |
| 3/5/2007 | 28,80 | 29,53 | +2,86% | 28,80 | 29,54 | 29,20 | 29,01 | 29,45 | 38 | 307.380 |
| 2/5/2007 | 28,80 | 28,71 | +0,03% | 28,71 | 29,79 | 29,03 | 28,71 | 29,75 | 45 | 418.448 |
| 30/4/2007 | 28,40 | 28,70 | -3,33% | 28,01 | 28,70 | 28,53 | 28,26 | 28,70 | 16 | 145.166 |
| 27/4/2007 | 27,50 | 29,69 | +5,47% | 27,30 | 29,69 | 27,64 | 27,40 | 29,69 | 24 | 86.146 |
| 26/4/2007 | 27,95 | 28,15 | +1,77% | 27,85 | 28,37 | 28,12 | 28,15 | 29,00 | 34 | 281.190 |
| 25/4/2007 | 27,00 | 27,66 | +2,44% | 27,00 | 27,95 | 27,62 | 27,66 | 27,92 | 48 | 444.988 |
| 24/4/2007 | 26,35 | 27,00 | +4,05% | 25,04 | 27,34 | 26,47 | 26,50 | 27,00 | 35 | 272.915 |
| 23/4/2007 | 24,51 | 25,95 | -3,82% | 24,51 | 26,58 | 25,99 | 25,95 | 26,50 | 21 | 127.784 |
| 20/4/2007 | 25,10 | 26,98 | +6,01% | 24,53 | 26,98 | 25,99 | 24,53 | 26,98 | 48 | 383.730 |
| 19/4/2007 | 24,50 | 25,45 | -0,59% | 24,50 | 25,45 | 25,09 | 24,51 | 25,45 | 26 | 236.835 |
| 18/4/2007 | 25,08 | 25,60 | +1,99% | 24,97 | 25,60 | 25,16 | 25,20 | 25,60 | 18 | 75.746 |
| 17/4/2007 | 25,45 | 25,10 | +0,40% | 24,53 | 25,45 | 25,12 | 25,00 | 25,10 | 13 | 88.526 |
| 16/4/2007 | 25,39 | 25,00 | 0,00% | 24,05 | 25,99 | 25,16 | 25,00 | 25,57 | 35 | 216.886 |
| 13/4/2007 | 25,33 | 25,00 | -0,75% | 24,95 | 25,60 | 25,24 | 25,00 | 25,38 | 39 | 172.565 |
| 12/4/2007 | 24,72 | 25,19 | +1,74% | 24,65 | 25,19 | 24,87 | 24,76 | 25,19 | 17 | 134.521 |
| 11/4/2007 | 25,00 | 24,76 | -0,72% | 24,76 | 25,20 | 24,97 | 24,76 | 25,15 | 13 | 85.547 |
| 10/4/2007 | 25,25 | 24,94 | -0,68% | 24,80 | 26,00 | 25,35 | 25,00 | 25,30 | 23 | 146.853 |
| 9/4/2007 | 26,00 | 25,11 | -2,49% | 25,04 | 26,00 | 25,40 | 25,11 | 25,60 | 30 | 216.447 |
| 5/4/2007 | 24,90 | 25,75 | +1,78% | 24,72 | 25,90 | 25,48 | 25,71 | 25,90 | 46 | 379.334 |
| 4/4/2007 | 25,00 | 25,30 | +5,37% | 24,70 | 25,30 | 25,00 | 24,71 | 25,30 | 27 | 203.252 |
| 3/4/2007 | 24,23 | 24,01 | -0,95% | 22,80 | 25,20 | 24,47 | 24,05 | 25,10 | 31 | 243.146 |
| 2/4/2007 | 24,65 | 24,24 | -0,04% | 23,03 | 24,65 | 24,14 | 23,04 | 24,10 | 18 | 97.763 |
| 30/3/2007 | 24,65 | 24,25 | -4,83% | 24,25 | 24,99 | 24,64 | 24,25 | 24,90 | 9 | 40.268 |
| 29/3/2007 | 25,20 | 25,48 | -0,04% | 22,61 | 25,48 | 24,93 | 22,62 | 25,48 | 17 | 88.580 |
| 28/3/2007 | 24,15 | 25,49 | +4,04% | 24,00 | 25,49 | 24,28 | 24,30 | 25,49 | 23 | 139.109 |
| 27/3/2007 | 24,80 | 24,50 | -1,53% | 24,09 | 25,48 | 24,98 | 24,09 | 25,00 | 51 | 374.405 |
| 26/3/2007 | 24,88 | 24,88 | +3,45% | 24,05 | 24,88 | 24,51 | 24,70 | 24,88 | 28 | 168.209 |
| 23/3/2007 | 24,19 | 24,05 | +0,63% | 24,03 | 24,27 | 24,16 | 24,05 | 24,60 | 19 | 121.335 |
| 22/3/2007 | 24,40 | 23,90 | +3,82% | 23,90 | 24,73 | 24,36 | 23,90 | 24,74 | 22 | 135.217 |
| 21/3/2007 | 23,37 | 23,02 | -0,52% | 23,01 | 24,49 | 23,89 | 23,02 | 24,40 | 25 | 243.790 |
| 20/3/2007 | 22,35 | 23,14 | +3,53% | 22,35 | 23,14 | 22,48 | 23,05 | 23,49 | 16 | 37.027 |
| 19/3/2007 | 22,15 | 22,35 | +3,23% | 21,51 | 22,35 | 21,69 | 22,00 | 22,35 | 19 | 135.278 |
| 16/3/2007 | 21,75 | 21,65 | -1,59% | 21,65 | 22,69 | 21,75 | 21,60 | 21,65 | 22 | 136.628 |
| 15/3/2007 | 22,95 | 22,00 | -1,96% | 21,76 | 23,98 | 22,22 | 21,92 | 22,34 | 24 | 152.124 |
| 14/3/2007 | 22,15 | 22,44 | +0,18% | 21,66 | 22,99 | 21,93 | 21,70 | 22,45 | 28 | 178.997 |
| 13/3/2007 | 23,30 | 22,40 | -3,03% | 22,16 | 23,30 | 22,74 | 22,15 | 22,70 | 19 | 148.991 |
| 12/3/2007 | 24,30 | 23,10 | -5,71% | 23,10 | 24,30 | 23,84 | 23,10 | 23,50 | 24 | 156.330 |
| 9/3/2007 | 23,50 | 24,50 | +4,34% | 23,50 | 24,50 | 23,94 | 23,72 | 24,50 | 18 | 124.590 |
| 8/3/2007 | 23,20 | 23,48 | +2,53% | 23,18 | 23,50 | 23,35 | 22,52 | 23,49 | 38 | 132.229 |
| 7/3/2007 | 23,00 | 22,90 | -2,30% | 22,90 | 23,49 | 23,10 | 22,90 | 23,50 | 25 | 80.500 |
| 6/3/2007 | 22,51 | 23,44 | +6,06% | 22,41 | 25,59 | 22,69 | 22,91 | 23,44 | 29 | 155.280 |
| 5/3/2007 | 22,00 | 22,10 | -7,92% | 21,31 | 22,79 | 22,06 | 22,01 | 22,25 | 33 | 208.571 |
| 2/3/2007 | 24,10 | 24,00 | +0,08% | 23,00 | 24,10 | 23,46 | 23,36 | 24,00 | 29 | 158.126 |
| 1/3/2007 | 23,39 | 23,98 | -0,08% | 22,99 | 23,98 | 23,45 | 23,50 | 23,98 | 26 | 187.962 |
| 28/2/2007 | 23,10 | 24,00 | +3,40% | 23,00 | 24,00 | 23,25 | 23,30 | 23,44 | 41 | 314.860 |
| 27/2/2007 | 24,98 | 23,21 | -8,66% | 23,21 | 24,98 | 23,91 | 23,21 | 24,10 | 107 | 420.553 |
| 26/2/2007 | 25,50 | 25,41 | +0,43% | 25,06 | 25,88 | 25,26 | 24,65 | 25,41 | 32 | 257.598 |
| 23/2/2007 | 25,65 | 25,30 | 0,00% | 25,30 | 25,65 | 25,41 | 25,30 | 25,60 | 37 | 103.152 |
| 22/2/2007 | 25,80 | 25,30 | -1,17% | 25,30 | 26,00 | 25,74 | 25,30 | 25,45 | 21 | 153.090 |
| 21/2/2007 | 23,98 | 25,60 | +0,39% | 23,98 | 26,00 | 25,15 | 25,60 | 25,95 | 19 | 88.689 |
| 16/2/2007 | 25,46 | 25,50 | -0,47% | 25,25 | 25,50 | 25,42 | 25,30 | 25,50 | 16 | 136.880 |
| 15/2/2007 | 25,07 | 25,62 | +2,48% | 25,07 | 25,62 | 25,36 | 25,38 | 25,40 | 22 | 155.046 |
| 14/2/2007 | 24,80 | 25,00 | +2,33% | 24,55 | 25,36 | 24,89 | 24,52 | 25,10 | 26 | 184.455 |
| 13/2/2007 | 24,75 | 24,43 | -3,63% | 24,43 | 24,89 | 24,62 | 24,45 | 24,50 | 25 | 153.516 |
| 12/2/2007 | 24,90 | 25,35 | +0,28% | 24,35 | 25,35 | 24,66 | 24,22 | 25,35 | 14 | 87.784 |
| 9/2/2007 | 25,50 | 25,28 | -0,86% | 25,28 | 25,78 | 25,51 | 24,42 | 25,05 | 18 | 177.687 |
| 8/2/2007 | 25,19 | 25,50 | +3,03% | 24,21 | 25,50 | 24,60 | 24,47 | 25,31 | 17 | 101.350 |
| 7/2/2007 | 25,25 | 24,75 | -2,94% | 24,41 | 25,25 | 24,90 | 24,75 | 25,00 | 24 | 197.161 |
| 6/2/2007 | 25,86 | 25,50 | -1,35% | 25,17 | 25,90 | 25,71 | 25,17 | 25,50 | 25 | 141.050 |
| 5/2/2007 | 24,90 | 25,85 | 0,00% | 24,47 | 25,85 | 25,13 | 25,01 | 25,85 | 31 | 231.331 |
| 2/2/2007 | 25,79 | 25,85 | +0,23% | 24,80 | 26,00 | 25,37 | 25,20 | 25,60 | 29 | 200.474 |
| 1/2/2007 | 25,00 | 25,79 | +4,41% | 25,00 | 25,79 | 25,29 | 25,40 | 25,79 | 51 | 350.819 |
| 31/1/2007 | 24,95 | 24,70 | -0,40% | 24,40 | 24,95 | 24,56 | 24,60 | 24,90 | 22 | 119.068 |
| 30/1/2007 | 24,70 | 24,80 | -0,68% | 24,11 | 24,80 | 24,62 | 24,70 | 24,80 | 26 | 137.251 |
| 29/1/2007 | 24,50 | 24,97 | +1,59% | 24,50 | 24,97 | 24,73 | 24,50 | 24,98 | 30 | 134.370 |
| 26/1/2007 | 24,25 | 24,58 | -0,57% | 24,10 | 24,60 | 24,37 | 24,11 | 24,58 | 27 | 192.783 |
| 24/1/2007 | 24,71 | 24,72 | +0,69% | 24,30 | 24,72 | 24,44 | 24,65 | 24,71 | 30 | 217.027 |
| 23/1/2007 | 24,40 | 24,55 | +1,45% | 24,01 | 24,80 | 24,48 | 24,10 | 24,80 | 31 | 286.657 |
| 22/1/2007 | 24,00 | 24,20 | +1,26% | 23,36 | 24,50 | 23,96 | 23,90 | 24,27 | 32 | 189.680 |
| 19/1/2007 | 23,08 | 23,90 | +5,66% | 23,08 | 23,96 | 23,68 | 23,80 | 23,90 | 63 | 434.869 |
| 18/1/2007 | 23,11 | 22,62 | -3,25% | 22,62 | 23,24 | 23,06 | 22,63 | 23,00 | 14 | 110.529 |
| 17/1/2007 | 22,31 | 23,38 | +0,34% | 22,30 | 23,44 | 23,13 | 22,68 | 23,38 | 16 | 110.927 |
| 16/1/2007 | 23,00 | 23,30 | -0,81% | 22,53 | 23,30 | 22,84 | 22,70 | 23,30 | 19 | 139.167 |
| 15/1/2007 | 23,25 | 23,49 | +2,13% | 23,15 | 23,49 | 23,22 | 23,15 | 23,49 | 20 | 146.969 |
| 12/1/2007 | 22,64 | 23,00 | +0,97% | 22,46 | 23,19 | 22,97 | 23,10 | 23,20 | 17 | 84.957 |
| 11/1/2007 | 22,90 | 22,78 | +2,15% | 22,30 | 23,29 | 22,70 | 22,50 | 23,28 | 31 | 211.868 |
| 10/1/2007 | 22,27 | 22,30 | +0,13% | 21,50 | 22,79 | 22,27 | 22,30 | 22,80 | 20 | 149.902 |
| 9/1/2007 | 22,60 | 22,27 | +3,25% | 21,70 | 22,70 | 22,26 | 22,00 | 22,28 | 19 | 138.264 |
| 8/1/2007 | 23,34 | 21,57 | -6,22% | 21,57 | 23,34 | 22,38 | 21,57 | 22,70 | 41 | 243.594 |
| 5/1/2007 | 23,30 | 23,00 | -1,58% | 22,00 | 23,84 | 22,92 | 22,26 | 23,00 | 28 | 147.395 |
| 4/1/2007 | 25,00 | 23,37 | -2,22% | 23,30 | 25,00 | 23,85 | 23,30 | 23,84 | 42 | 218.390 |
| 3/1/2007 | 23,85 | 23,90 | +4,18% | 23,75 | 24,40 | 24,08 | 23,79 | 23,95 | 41 | 283.772 |
| 2/1/2007 | 23,00 | 22,94 | +1,10% | 22,94 | 23,90 | 23,54 | 22,94 | 23,84 | 66 | 351.013 |
| 28/12/2006 | 22,70 | 22,69 | +0,40% | 22,62 | 23,20 | 23,01 | 22,70 | 23,20 | 48 | 228.502 |
| 27/12/2006 | 22,77 | 22,60 | -0,75% | 22,50 | 23,00 | 22,68 | 22,60 | 22,70 | 15 | 76.184 |
| 26/12/2006 | 22,35 | 22,77 | +3,08% | 22,11 | 22,77 | 22,35 | 22,16 | 22,45 | 24 | 121.441 |
| 22/12/2006 | 22,30 | 22,09 | -0,72% | 21,00 | 22,35 | 21,81 | 21,31 | 22,09 | 38 | 214.995 |
| 21/12/2006 | 22,48 | 22,25 | -3,26% | 21,85 | 22,48 | 22,02 | 21,85 | 22,25 | 43 | 257.389 |
| 20/12/2006 | 23,05 | 23,00 | +1,77% | 22,60 | 23,14 | 22,92 | 22,70 | 23,00 | 25 | 139.508 |
| 19/12/2006 | 22,92 | 22,60 | -1,74% | 22,60 | 23,05 | 22,81 | 22,71 | 23,04 | 24 | 205.452 |
| 18/12/2006 | 23,15 | 23,00 | -1,29% | 23,00 | 23,49 | 23,25 | 23,00 | 23,50 | 30 | 195.637 |
| 15/12/2006 | 23,27 | 23,30 | 0,00% | 22,98 | 23,70 | 23,38 | 22,98 | 23,30 | 42 | 321.681 |
| 14/12/2006 | 23,34 | 23,30 | -0,85% | 23,11 | 23,50 | 23,33 | 23,25 | 23,27 | 36 | 260.783 |
| 13/12/2006 | 22,95 | 23,50 | +2,22% | 22,47 | 23,50 | 23,02 | 22,93 | 23,50 | 38 | 206.595 |
| 12/12/2006 | 23,10 | 22,99 | -1,54% | 22,35 | 23,10 | 22,68 | 22,50 | 22,99 | 39 | 325.266 |
| 11/12/2006 | 23,21 | 23,35 | +1,97% | 22,95 | 23,35 | 23,15 | 23,10 | 23,35 | 27 | 134.526 |
| 8/12/2006 | 22,60 | 22,90 | +2,92% | 22,60 | 23,39 | 22,99 | 23,00 | 23,40 | 27 | 244.112 |
| 7/12/2006 | 22,97 | 22,25 | -3,68% | 22,21 | 23,11 | 22,66 | 22,19 | 22,25 | 57 | 475.331 |
| 6/12/2006 | 22,55 | 23,10 | +3,59% | 22,00 | 23,15 | 22,61 | 22,01 | 22,75 | 73 | 533.134 |
| 5/12/2006 | 21,80 | 22,30 | +1,50% | 21,70 | 22,45 | 22,12 | 22,30 | 22,49 | 49 | 334.588 |
| 4/12/2006 | 21,20 | 21,97 | +7,01% | 20,60 | 21,97 | 21,25 | 21,21 | 21,97 | 55 | 378.929 |
| 1/12/2006 | 20,47 | 20,53 | +0,88% | 20,47 | 21,00 | 20,77 | 20,65 | 21,00 | 47 | 346.438 |
| 30/11/2006 | 20,20 | 20,35 | +1,75% | 20,00 | 20,35 | 20,21 | 20,00 | 20,50 | 23 | 132.218 |
| 29/11/2006 | 20,00 | 20,00 | 0,00% | 19,51 | 20,30 | 20,06 | 19,52 | 20,20 | 22 | 141.215 |
| 28/11/2006 | 19,21 | 20,00 | +3,73% | 19,10 | 20,00 | 19,39 | 19,41 | 20,00 | 19 | 129.952 |
| 27/11/2006 | 19,85 | 19,28 | -2,87% | 19,21 | 20,00 | 19,57 | 19,21 | 19,80 | 30 | 138.683 |
| 24/11/2006 | 20,20 | 19,85 | -1,29% | 19,70 | 20,20 | 19,92 | 19,85 | 19,99 | 26 | 163.603 |
| 23/11/2006 | 20,08 | 20,11 | +2,34% | 20,08 | 20,45 | 20,30 | 20,11 | 20,20 | 34 | 186.664 |
| 22/11/2006 | 19,50 | 19,65 | +2,02% | 19,30 | 19,80 | 19,60 | 19,65 | 19,98 | 44 | 231.103 |
| 21/11/2006 | 19,05 | 19,26 | +1,90% | 18,90 | 19,40 | 19,18 | 19,40 | 19,49 | 49 | 303.278 |
| 17/11/2006 | 18,90 | 18,90 | +0,16% | 18,83 | 19,10 | 18,95 | 18,90 | 19,00 | 23 | 126.643 |
| 16/11/2006 | 18,65 | 18,87 | +1,67% | 18,65 | 19,33 | 18,96 | 18,81 | 19,20 | 30 | 171.547 |
| 14/11/2006 | 18,62 | 18,56 | -3,08% | 18,50 | 18,80 | 18,63 | 18,56 | 18,70 | 30 | 168.749 |
| 13/11/2006 | 18,88 | 19,15 | +3,63% | 18,10 | 19,15 | 18,20 | 18,25 | 19,15 | 32 | 197.605 |
| 10/11/2006 | 19,24 | 18,48 | +2,61% | 18,30 | 19,24 | 18,43 | 18,48 | 18,70 | 19 | 115.237 |
| 9/11/2006 | 19,10 | 18,01 | -4,46% | 18,01 | 19,15 | 18,78 | 18,25 | 19,10 | 42 | 223.903 |
| 8/11/2006 | 18,80 | 18,85 | +0,11% | 18,62 | 18,99 | 18,72 | 18,78 | 18,85 | 34 | 204.663 |
| 7/11/2006 | 19,02 | 18,83 | -0,89% | 18,70 | 19,02 | 18,82 | 18,75 | 18,83 | 48 | 281.321 |
| 6/11/2006 | 19,00 | 19,00 | +0,96% | 18,71 | 19,40 | 19,04 | 18,90 | 19,00 | 65 | 374.301 |
| 3/11/2006 | 18,97 | 18,82 | -0,58% | 18,80 | 18,97 | 18,87 | 18,83 | 18,97 | 37 | 151.397 |
| 1/11/2006 | 18,31 | 18,93 | +2,88% | 18,31 | 18,99 | 18,77 | 18,93 | 18,99 | 41 | 245.501 |
| 31/10/2006 | 17,95 | 18,40 | +3,08% | 17,94 | 18,40 | 18,12 | 18,10 | 18,40 | 15 | 90.161 |
| 30/10/2006 | 18,31 | 17,85 | -5,05% | 17,85 | 18,31 | 18,07 | 17,93 | 18,25 | 15 | 77.744 |
| 27/10/2006 | 18,55 | 18,80 | +1,08% | 18,30 | 18,80 | 18,39 | 18,23 | 18,80 | 13 | 58.373 |
| 26/10/2006 | 18,50 | 18,60 | +0,54% | 18,40 | 18,70 | 18,55 | 18,40 | 18,60 | 16 | 88.646 |
| 25/10/2006 | 18,25 | 18,50 | +0,71% | 17,93 | 18,50 | 18,09 | 18,49 | 18,50 | 46 | 280.214 |
| 24/10/2006 | 18,40 | 18,37 | +1,38% | 18,23 | 18,60 | 18,39 | 18,32 | 18,37 | 21 | 143.693 |
| 23/10/2006 | 17,25 | 18,12 | +0,67% | 17,16 | 18,50 | 18,15 | 18,12 | 18,49 | 33 | 199.553 |
| 20/10/2006 | 17,39 | 18,00 | +4,23% | 17,30 | 18,00 | 17,43 | 17,25 | 18,00 | 16 | 63.125 |
| 19/10/2006 | 17,36 | 17,27 | -0,86% | 17,26 | 18,00 | 17,38 | 17,27 | 18,05 | 16 | 96.195 |
| 18/10/2006 | 17,90 | 17,42 | -1,02% | 17,42 | 18,00 | 17,78 | 17,25 | 18,00 | 30 | 121.452 |
| 17/10/2006 | 18,00 | 17,60 | -2,38% | 17,60 | 18,29 | 17,88 | 17,60 | 18,00 | 30 | 202.317 |
| 16/10/2006 | 18,20 | 18,03 | +1,07% | 17,90 | 18,50 | 18,19 | 18,02 | 18,45 | 28 | 172.706 |
| 13/10/2006 | 18,32 | 17,84 | -2,25% | 17,84 | 18,59 | 18,40 | 17,84 | 18,45 | 34 | 171.945 |
| 11/10/2006 | 17,80 | 18,25 | +2,53% | 17,24 | 18,25 | 17,71 | 17,63 | 18,25 | 29 | 167.407 |
| 10/10/2006 | 17,50 | 17,80 | +3,97% | 17,49 | 17,96 | 17,74 | 17,80 | 17,90 | 26 | 137.021 |
| 9/10/2006 | 17,00 | 17,12 | +0,41% | 17,00 | 17,56 | 17,32 | 17,12 | 17,56 | 37 | 244.411 |
| 6/10/2006 | 16,91 | 17,05 | +0,24% | 16,76 | 17,05 | 16,91 | 16,80 | 17,05 | 16 | 102.347 |
| 5/10/2006 | 17,30 | 17,01 | -2,52% | 16,85 | 17,59 | 17,17 | 17,01 | 17,19 | 45 | 288.147 |
| 4/10/2006 | 16,65 | 17,45 | +6,40% | 16,65 | 17,50 | 17,17 | 17,22 | 17,45 | 51 | 330.841 |
| 3/10/2006 | 16,83 | 16,40 | +2,50% | 16,35 | 16,83 | 16,59 | 16,50 | 16,75 | 19 | 108.388 |
| 2/10/2006 | 15,85 | 16,00 | +0,82% | 15,85 | 16,54 | 16,16 | 15,85 | 16,55 | 16 | 96.625 |
| 29/9/2006 | 16,20 | 15,87 | -0,19% | 15,87 | 16,59 | 16,01 | 15,87 | 16,60 | 14 | 61.673 |
| 28/9/2006 | 16,20 | 15,90 | -0,69% | 15,81 | 16,40 | 16,13 | 15,91 | 16,40 | 21 | 85.955 |
| 27/9/2006 | 16,15 | 16,01 | -3,79% | 15,13 | 16,30 | 16,04 | 16,00 | 16,09 | 23 | 125.079 |
| 26/9/2006 | 16,49 | 16,64 | +4,13% | 16,45 | 16,70 | 16,52 | 15,80 | 16,64 | 16 | 96.475 |
| 25/9/2006 | 15,50 | 15,98 | -1,05% | 15,50 | 15,98 | 15,78 | 16,00 | 16,07 | 18 | 80.879 |
| 22/9/2006 | 15,20 | 16,15 | +7,95% | 15,06 | 16,49 | 15,64 | 15,11 | 16,15 | 14 | 80.999 |
| 21/9/2006 | 16,50 | 14,96 | -5,32% | 14,96 | 17,09 | 15,56 | 14,96 | 16,49 | 40 | 214.794 |
| 20/9/2006 | 16,45 | 15,80 | -1,86% | 15,80 | 16,69 | 16,10 | 15,80 | 16,85 | 25 | 65.626 |
| 19/9/2006 | 16,84 | 16,10 | -5,29% | 16,10 | 16,89 | 16,72 | 16,10 | 16,90 | 13 | 73.602 |
| 18/9/2006 | 16,77 | 17,00 | +0,59% | 16,65 | 17,00 | 16,84 | 16,84 | 17,00 | 19 | 90.173 |
| 15/9/2006 | 16,80 | 16,90 | -1,17% | 16,45 | 17,05 | 16,86 | 16,82 | 16,97 | 14 | 90.275 |
| 14/9/2006 | 16,80 | 17,10 | +2,40% | 16,66 | 17,10 | 16,83 | 17,10 | 17,15 | 27 | 162.816 |
| 13/9/2006 | 16,80 | 16,70 | +1,21% | 16,51 | 16,80 | 16,68 | 16,70 | 16,80 | 25 | 156.875 |
| 12/9/2006 | 16,70 | 16,50 | -2,94% | 16,50 | 16,84 | 16,70 | 16,50 | 16,60 | 35 | 280.384 |
| 11/9/2006 | 17,60 | 17,00 | -3,68% | 16,51 | 17,60 | 17,15 | 16,51 | 17,00 | 29 | 202.062 |
| 8/9/2006 | 17,50 | 17,65 | +0,86% | 17,29 | 17,89 | 17,51 | 17,61 | 17,65 | 24 | 167.044 |
| 6/9/2006 | 17,00 | 17,50 | +3,55% | 16,97 | 17,91 | 17,40 | 17,50 | 17,63 | 61 | 284.937 |
| 5/9/2006 | 16,54 | 16,90 | +2,24% | 16,12 | 17,00 | 16,68 | 16,84 | 17,03 | 39 | 174.757 |
| 4/9/2006 | 16,60 | 16,53 | +0,12% | 16,20 | 16,60 | 16,49 | 16,47 | 16,60 | 21 | 104.801 |
| 1/9/2006 | 16,10 | 16,51 | +3,97% | 16,10 | 16,66 | 16,30 | 16,15 | 16,51 | 26 | 98.040 |
| 31/8/2006 | 15,90 | 15,88 | +1,02% | 15,33 | 16,20 | 15,89 | 15,88 | 16,00 | 29 | 108.839 |
| 30/8/2006 | 15,50 | 15,72 | +3,97% | 15,20 | 15,72 | 15,52 | 15,72 | 15,90 | 6 | 20.660 |
| 29/8/2006 | 15,70 | 15,12 | -3,69% | 15,00 | 15,75 | 15,42 | 15,12 | 15,70 | 8 | 33.600 |
| 28/8/2006 | 15,32 | 15,70 | +2,35% | 15,32 | 15,90 | 15,70 | 15,70 | 16,35 | 4 | 20.418 |
| 25/8/2006 | 15,33 | 15,34 | +1,32% | 15,27 | 16,00 | 15,59 | 15,32 | 15,90 | 18 | 103.492 |
| 24/8/2006 | 14,91 | 15,14 | +3,70% | 14,90 | 15,28 | 15,02 | 15,14 | 15,25 | 17 | 71.530 |
| 23/8/2006 | 15,10 | 14,60 | -3,88% | 14,26 | 15,10 | 14,89 | 14,60 | 15,43 | 16 | 78.613 |
| 22/8/2006 | 15,40 | 15,19 | -3,86% | 15,19 | 15,48 | 15,29 | 15,19 | 15,37 | 34 | 162.586 |
| 21/8/2006 | 15,90 | 15,80 | -1,25% | 15,45 | 16,00 | 15,68 | 15,50 | 15,80 | 36 | 207.406 |
| 18/8/2006 | 16,50 | 16,00 | -3,03% | 15,81 | 16,50 | 16,11 | 16,10 | 16,30 | 26 | 99.897 |
| 17/8/2006 | 16,50 | 16,50 | 0,00% | 16,25 | 16,73 | 16,52 | 16,25 | 16,72 | 27 | 83.173 |
| 16/8/2006 | 15,61 | 16,50 | +1,85% | 15,61 | 16,50 | 16,31 | 16,25 | 16,50 | 30 | 139.630 |
| 15/8/2006 | 15,39 | 16,20 | +4,52% | 15,39 | 16,20 | 15,83 | 15,73 | 16,40 | 24 | 128.994 |
| 14/8/2006 | 16,09 | 15,50 | +1,97% | 15,50 | 16,09 | 15,69 | 15,50 | 15,76 | 11 | 60.252 |
| 11/8/2006 | 16,10 | 15,20 | -5,00% | 15,20 | 16,10 | 15,74 | 15,40 | 15,43 | 31 | 126.836 |
| 10/8/2006 | 15,80 | 16,00 | +1,27% | 15,35 | 16,00 | 15,83 | 15,75 | 16,00 | 27 | 123.610 |
| 9/8/2006 | 15,40 | 15,80 | +2,66% | 15,30 | 15,93 | 15,66 | 15,60 | 15,93 | 34 | 143.856 |
| 8/8/2006 | 15,23 | 15,39 | +2,60% | 15,23 | 15,39 | 15,31 | 15,30 | 15,35 | 12 | 42.840 |
| 7/8/2006 | 15,00 | 15,00 | -1,32% | 15,00 | 15,20 | 15,02 | 15,00 | 15,20 | 15 | 47.626 |
| 4/8/2006 | 15,00 | 15,20 | +1,81% | 15,00 | 15,20 | 15,03 | 14,95 | 15,20 | 9 | 43.354 |
| 3/8/2006 | 15,06 | 14,93 | -1,45% | 14,90 | 15,06 | 14,97 | 14,93 | 15,55 | 15 | 64.223 |
| 2/8/2006 | 14,81 | 15,15 | +1,68% | 14,81 | 15,25 | 15,07 | 14,90 | 15,15 | 8 | 41.155 |
| 1/8/2006 | 15,00 | 14,90 | 0,00% | 14,70 | 15,00 | 14,81 | 14,60 | 14,90 | 13 | 79.369 |
| 31/7/2006 | 15,10 | 14,90 | -1,97% | 14,90 | 15,60 | 15,15 | 14,90 | 15,60 | 22 | 44.575 |
| 28/7/2006 | 14,80 | 15,20 | +2,70% | 14,53 | 15,21 | 14,97 | 15,10 | 15,20 | 18 | 76.487 |
| 27/7/2006 | 15,00 | 14,80 | -1,33% | 14,70 | 15,00 | 14,80 | 14,50 | 14,78 | 20 | 64.147 |
| 26/7/2006 | 15,13 | 15,00 | -3,16% | 14,81 | 15,13 | 15,03 | 14,81 | 15,06 | 30 | 156.219 |
| 25/7/2006 | 15,51 | 15,49 | +1,11% | 15,30 | 15,51 | 15,42 | 15,25 | 15,50 | 16 | 61.485 |
| 24/7/2006 | 15,40 | 15,32 | +1,79% | 15,12 | 15,49 | 15,37 | 15,32 | 15,45 | 9 | 38.586 |
| 21/7/2006 | 15,01 | 15,05 | -0,99% | 15,01 | 15,40 | 15,09 | 15,07 | 15,45 | 10 | 32.608 |
| 20/7/2006 | 15,25 | 15,20 | +1,67% | 15,10 | 15,50 | 15,27 | 15,20 | 15,40 | 21 | 60.076 |
| 19/7/2006 | 14,93 | 14,95 | +2,75% | 14,93 | 15,25 | 14,99 | 14,95 | 15,15 | 11 | 45.861 |
| 18/7/2006 | 14,40 | 14,55 | +1,68% | 14,31 | 14,68 | 14,42 | 14,36 | 14,55 | 15 | 43.233 |
| 17/7/2006 | 14,47 | 14,31 | -2,98% | 14,31 | 14,50 | 14,37 | 14,31 | 15,25 | 14 | 44.230 |
| 14/7/2006 | 14,80 | 14,75 | -0,34% | 14,31 | 14,92 | 14,64 | 14,31 | 14,75 | 17 | 56.752 |
| 13/7/2006 | 15,40 | 14,80 | -3,77% | 14,80 | 15,40 | 15,13 | 14,80 | 15,30 | 17 | 76.005 |
| 12/7/2006 | 15,52 | 15,38 | +0,13% | 15,38 | 15,60 | 15,49 | 15,38 | 15,60 | 22 | 80.547 |
| 11/7/2006 | 15,64 | 15,36 | +0,07% | 15,27 | 15,64 | 15,40 | 15,36 | 15,50 | 22 | 87.506 |
| 10/7/2006 | 15,24 | 15,35 | +2,68% | 15,22 | 15,99 | 15,42 | 15,35 | 16,00 | 36 | 224.467 |
| 7/7/2006 | 14,75 | 14,95 | +1,15% | 14,75 | 15,20 | 15,02 | 14,95 | 15,10 | 34 | 161.142 |
| 6/7/2006 | 14,20 | 14,78 | +2,43% | 14,20 | 15,00 | 14,64 | 14,60 | 14,76 | 22 | 76.871 |
| 5/7/2006 | 14,70 | 14,43 | -1,84% | 14,00 | 14,70 | 14,41 | 14,30 | 14,40 | 31 | 94.502 |
| 4/7/2006 | 15,00 | 14,70 | +1,03% | 14,59 | 15,00 | 14,69 | 14,70 | 15,00 | 18 | 61.742 |
| 3/7/2006 | 14,14 | 14,55 | 0,00% | 14,14 | 15,00 | 14,49 | 14,55 | 15,00 | 24 | 112.952 |
| 30/6/2006 | 14,00 | 14,55 | +3,93% | 14,00 | 14,55 | 14,27 | 14,13 | 14,55 | 22 | 106.827 |
| 29/6/2006 | 13,40 | 14,00 | +7,86% | 13,06 | 14,00 | 13,64 | 13,00 | 14,00 | 22 | 65.971 |
| 28/6/2006 | 13,00 | 12,98 | +1,33% | 12,92 | 13,00 | 12,96 | 12,98 | 13,70 | 5 | 21.935 |
| 27/6/2006 | 12,95 | 12,81 | -1,08% | 12,81 | 13,18 | 12,99 | 12,81 | 13,30 | 11 | 52.646 |
| 26/6/2006 | 13,00 | 12,95 | -0,38% | 12,95 | 13,09 | 13,02 | 12,95 | 13,70 | 11 | 24.493 |
| 23/6/2006 | 13,20 | 13,00 | -7,14% | 13,00 | 13,99 | 13,17 | 13,00 | 14,00 | 7 | 16.936 |
| 22/6/2006 | 13,11 | 14,00 | +6,06% | 13,01 | 14,00 | 13,15 | 13,20 | 14,00 | 18 | 82.006 |
| 21/6/2006 | 13,21 | 13,20 | -0,75% | 13,11 | 13,32 | 13,21 | 13,20 | 13,90 | 8 | 61.068 |
| 20/6/2006 | 13,01 | 13,30 | +3,91% | 13,01 | 13,85 | 13,69 | 13,30 | 13,95 | 9 | 35.936 |
| 19/6/2006 | 13,48 | 12,80 | +0,71% | 12,80 | 13,99 | 13,59 | 13,00 | 14,00 | 19 | 93.900 |
| 16/6/2006 | 13,50 | 12,71 | -2,83% | 12,71 | 13,50 | 13,28 | 12,70 | 13,45 | 21 | 67.699 |
| 14/6/2006 | 13,50 | 13,08 | -2,02% | 12,11 | 13,50 | 13,04 | 12,65 | 13,08 | 11 | 53.267 |
| 13/6/2006 | 12,30 | 13,35 | +9,25% | 12,30 | 13,35 | 12,56 | 13,00 | 13,35 | 10 | 30.779 |
| 12/6/2006 | 14,00 | 12,22 | -12,96% | 12,22 | 14,49 | 12,99 | 12,22 | 13,65 | 16 | 51.107 |
| 9/6/2006 | 14,00 | 14,04 | +0,29% | 13,06 | 14,10 | 13,55 | 13,13 | 14,04 | 21 | 117.308 |
| 8/6/2006 | 13,17 | 14,00 | +6,87% | 12,51 | 14,00 | 13,25 | 13,05 | 14,00 | 22 | 126.162 |
| 7/6/2006 | 13,60 | 13,10 | +0,54% | 13,10 | 13,94 | 13,59 | 13,10 | 13,94 | 19 | 83.215 |
| 6/6/2006 | 13,50 | 13,03 | -3,84% | 13,03 | 13,80 | 13,61 | 13,03 | 13,80 | 20 | 113.522 |
| 5/6/2006 | 13,71 | 13,55 | -3,21% | 13,55 | 13,90 | 13,68 | 13,55 | 13,99 | 9 | 41.923 |
| 2/6/2006 | 14,00 | 14,00 | +0,29% | 13,68 | 14,00 | 13,82 | 13,00 | 14,00 | 20 | 52.923 |
| 1/6/2006 | 13,45 | 13,96 | +8,81% | 13,45 | 13,96 | 13,63 | 13,56 | 13,80 | 14 | 50.095 |
| 31/5/2006 | 13,18 | 12,83 | -2,06% | 12,71 | 14,00 | 13,13 | 12,71 | 13,80 | 21 | 67.615 |
| 30/5/2006 | 13,40 | 13,10 | -4,52% | 13,00 | 13,40 | 13,17 | 13,00 | 13,10 | 22 | 85.854 |
| 29/5/2006 | 14,20 | 13,72 | -2,70% | 12,01 | 14,20 | 13,93 | 13,72 | 13,90 | 15 | 63.679 |
| 26/5/2006 | 14,10 | 14,10 | +2,92% | 13,52 | 14,50 | 14,22 | 14,00 | 14,29 | 15 | 76.713 |
| 25/5/2006 | 13,10 | 13,70 | +5,47% | 12,94 | 13,70 | 13,24 | 13,10 | 13,70 | 34 | 171.739 |
| 24/5/2006 | 13,80 | 12,99 | -5,87% | 12,90 | 13,90 | 13,47 | 12,99 | 13,00 | 28 | 134.926 |
| 23/5/2006 | 14,50 | 13,80 | -2,13% | 13,80 | 14,69 | 14,23 | 13,80 | 14,69 | 32 | 157.441 |
| 22/5/2006 | 14,70 | 14,10 | -2,08% | 13,60 | 14,70 | 14,01 | 14,10 | 14,50 | 29 | 131.642 |
| 19/5/2006 | 14,90 | 14,40 | -7,69% | 14,40 | 15,75 | 15,03 | 14,40 | 15,31 | 37 | 165.270 |
| 18/5/2006 | 14,90 | 15,60 | +4,70% | 14,40 | 15,65 | 14,73 | 14,75 | 15,60 | 34 | 142.471 |
| 17/5/2006 | 15,80 | 14,90 | -6,88% | 14,90 | 15,90 | 15,38 | 14,91 | 15,00 | 41 | 191.787 |
| 16/5/2006 | 15,80 | 16,00 | +1,20% | 15,77 | 16,20 | 16,02 | 16,00 | 16,05 | 18 | 92.567 |
| 15/5/2006 | 16,08 | 15,81 | -3,01% | 15,65 | 16,40 | 16,00 | 15,65 | 15,76 | 31 | 113.438 |
| 12/5/2006 | 15,80 | 16,30 | +1,31% | 15,65 | 16,30 | 15,92 | 15,65 | 16,35 | 27 | 154.741 |
| 11/5/2006 | 16,11 | 16,09 | -0,43% | 15,55 | 16,15 | 15,86 | 15,67 | 16,09 | 45 | 225.602 |
| 10/5/2006 | 16,10 | 16,16 | -7,66% | 16,00 | 16,77 | 16,24 | 16,00 | 16,18 | 22 | 106.836 |
| 9/5/2006 | 16,30 | 17,50 | +7,43% | 15,90 | 17,50 | 16,42 | 16,05 | 17,20 | 82 | 459.735 |
| 8/5/2006 | 16,51 | 16,29 | -1,33% | 16,29 | 16,51 | 16,38 | 16,29 | 16,70 | 25 | 149.577 |
| 5/5/2006 | 16,51 | 16,51 | -1,14% | 16,51 | 16,75 | 16,64 | 16,50 | 16,60 | 19 | 66.963 |
| 4/5/2006 | 17,99 | 16,70 | -3,47% | 16,70 | 17,99 | 17,19 | 16,70 | 16,90 | 22 | 96.596 |
| 3/5/2006 | 16,52 | 17,30 | +6,92% | 16,00 | 17,30 | 16,50 | 16,47 | 17,10 | 51 | 236.314 |
| 2/5/2006 | 16,46 | 16,18 | -1,64% | 15,50 | 16,46 | 16,05 | 16,15 | 16,19 | 60 | 275.354 |
| 28/4/2006 | 17,20 | 16,45 | -2,95% | 16,00 | 17,25 | 16,71 | 16,25 | 16,45 | 53 | 225.473 |
| 27/4/2006 | 17,20 | 16,95 | -8,63% | 16,70 | 17,54 | 17,09 | 17,10 | 17,50 | 25 | 96.538 |
| 26/4/2006 | 17,50 | 18,55 | +8,73% | 16,80 | 18,55 | 17,31 | 17,01 | 18,55 | 63 | 385.953 |
| 25/4/2006 | 17,51 | 17,06 | -0,93% | 16,58 | 17,99 | 17,38 | 17,05 | 17,28 | 31 | 181.648 |
| 24/4/2006 | 17,15 | 17,22 | +1,29% | 16,81 | 17,80 | 17,28 | 17,22 | 17,95 | 64 | 304.470 |
| 20/4/2006 | 17,15 | 17,00 | +1,55% | 16,80 | 17,15 | 16,96 | 17,07 | 17,10 | 36 | 183.260 |
| 19/4/2006 | 16,50 | 16,74 | +2,76% | 16,20 | 17,00 | 16,74 | 16,74 | 16,90 | 60 | 298.651 |
| 18/4/2006 | 15,70 | 16,29 | +3,76% | 15,37 | 16,40 | 15,78 | 16,00 | 16,29 | 46 | 259.284 |
| 17/4/2006 | 16,42 | 15,70 | -5,42% | 15,40 | 16,80 | 15,87 | 15,60 | 15,70 | 50 | 220.131 |
| 13/4/2006 | 16,60 | 16,60 | -0,60% | 16,01 | 16,70 | 16,41 | 16,35 | 16,60 | 25 | 98.559 |
| 12/4/2006 | 16,75 | 16,70 | -2,34% | 16,32 | 17,14 | 16,95 | 16,11 | 17,15 | 40 | 169.156 |
| 11/4/2006 | 17,00 | 17,10 | +2,09% | 16,51 | 17,15 | 16,90 | 16,50 | 16,75 | 48 | 209.280 |
| 10/4/2006 | 17,00 | 16,75 | -0,30% | 16,33 | 17,10 | 16,85 | 16,80 | 17,00 | 99 | 350.471 |
| 7/4/2006 | 17,22 | 16,80 | -2,04% | 16,32 | 17,56 | 17,31 | 16,80 | 16,90 | 110 | 446.547 |
| 6/4/2006 | 16,90 | 17,15 | +3,00% | 16,81 | 17,40 | 17,07 | 17,15 | 17,40 | 74 | 377.589 |
| 5/4/2006 | 16,70 | 16,65 | +1,03% | 16,12 | 16,70 | 16,47 | 16,64 | 16,65 | 86 | 455.707 |
| 4/4/2006 | 16,00 | 16,48 | +4,30% | 15,75 | 16,79 | 16,33 | 15,75 | 16,48 | 132 | 672.026 |
| 3/4/2006 | 15,03 | 15,80 | +6,04% | 15,03 | 16,00 | 15,75 | 15,75 | 15,80 | 79 | 331.134 |
| 31/3/2006 | 14,00 | 14,90 | +7,58% | 14,00 | 15,00 | 14,37 | 14,89 | 14,99 | 92 | 408.565 |
| 30/3/2006 | 14,90 | 13,85 | -7,36% | 13,51 | 15,00 | 13,96 | 13,89 | 13,90 | 152 | 618.349 |
| 29/3/2006 | 13,97 | 14,95 | -19,84% | 13,97 | 16,01 | 15,04 | 14,90 | 15,06 | 210 | 1.006.867 |
| 28/3/2006 | 20,50 | 18,65 | -11,06% | 18,65 | 20,50 | 19,53 | 18,49 | 18,65 | 44 | 257.777 |
| 27/3/2006 | 20,67 | 20,97 | +1,45% | 19,80 | 20,97 | 20,17 | 20,11 | 20,97 | 26 | 131.969 |
| 24/3/2006 | 20,80 | 20,67 | -1,10% | 20,54 | 21,40 | 20,81 | 20,40 | 20,67 | 12 | 72.007 |
| 23/3/2006 | 20,83 | 20,90 | +1,95% | 19,90 | 20,90 | 20,40 | 20,21 | 20,90 | 53 | 246.461 |
| 22/3/2006 | 19,20 | 20,50 | +6,55% | 19,20 | 20,50 | 19,89 | 20,30 | 20,50 | 32 | 184.061 |
| 21/3/2006 | 19,95 | 19,24 | -2,83% | 19,24 | 19,95 | 19,47 | 19,20 | 19,45 | 40 | 195.628 |
| 20/3/2006 | 20,05 | 19,80 | -1,54% | 19,80 | 20,20 | 19,95 | 19,80 | 20,00 | 23 | 126.541 |
| 17/3/2006 | 21,10 | 20,11 | -4,24% | 20,00 | 21,22 | 20,42 | 20,05 | 20,10 | 62 | 386.558 |
| 16/3/2006 | 21,60 | 21,00 | -2,78% | 20,51 | 21,90 | 21,34 | 20,90 | 21,00 | 51 | 367.032 |
| 15/3/2006 | 20,80 | 21,60 | +5,21% | 20,80 | 22,00 | 21,41 | 21,39 | 21,60 | 76 | 490.362 |
| 14/3/2006 | 21,80 | 20,53 | -1,53% | 20,50 | 21,80 | 20,99 | 20,53 | 20,75 | 38 | 206.920 |
| 13/3/2006 | 20,20 | 20,85 | +8,88% | 20,20 | 21,00 | 20,58 | 20,90 | 21,00 | 75 | 425.606 |
| 10/3/2006 | 18,54 | 19,15 | +2,96% | 17,60 | 19,50 | 18,71 | 19,00 | 19,15 | 74 | 321.590 |
| 9/3/2006 | 20,70 | 18,60 | -10,58% | 18,60 | 21,79 | 19,34 | 18,70 | 18,80 | 141 | 775.361 |
| 8/3/2006 | 21,77 | 20,80 | -3,53% | 19,80 | 21,92 | 20,85 | 20,80 | 20,85 | 81 | 481.074 |
| 7/3/2006 | 22,70 | 21,56 | -2,27% | 21,16 | 22,70 | 21,70 | 21,60 | 21,99 | 81 | 505.300 |
| 6/3/2006 | 22,56 | 22,06 | +0,27% | 22,05 | 23,20 | 22,65 | 22,06 | 22,29 | 156 | 1.012.264 |
| 3/3/2006 | 21,15 | 22,00 | +7,21% | 20,91 | 22,24 | 21,88 | 22,00 | 22,02 | 96 | 559.243 |
| 2/3/2006 | 19,30 | 20,52 | +3,12% | 18,90 | 21,10 | 19,88 | 20,30 | 20,52 | 116 | 631.933 |
| 1/3/2006 | 20,55 | 19,90 | +1,48% | 19,61 | 22,00 | 20,63 | 19,65 | 19,90 | 98 | 541.917 |
| 24/2/2006 | 18,50 | 19,61 | +9,55% | 18,25 | 19,91 | 19,12 | 19,60 | 19,61 | 89 | 452.237 |
| 23/2/2006 | 17,00 | 17,90 | +6,55% | 16,99 | 17,91 | 17,33 | 17,80 | 17,89 | 44 | 183.896 |
| 22/2/2006 | 16,90 | 16,80 | 0,00% | 16,80 | 17,08 | 16,95 | 16,80 | 16,87 | 17 | 116.685 |