Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.162 | 8.257 | 8.162 | 8.231 | 85,598 | +0.08(+0.96%) |
Mar 28, 2019 | 8.170 | 8.188 | 8.153 | 8.153 | 26,419 | -0.02(-0.21%) |
Mar 27, 2019 | 8.179 | 8.196 | 8.170 | 8.170 | 16,462 | -0.01(-0.11%) |
Mar 26, 2019 | 8.231 | 8.257 | 8.170 | 8.179 | 57,987 | -0.04(-0.53%) |
Mar 25, 2019 | 8.231 | 8.251 | 8.179 | 8.222 | 21,107 | -0.01(-0.11%) |
Mar 22, 2019 | 8.292 | 8.292 | 8.200 | 8.231 | 33,595 | -0.06(-0.73%) |
Mar 21, 2019 | 8.283 | 8.292 | 8.283 | 8.292 | 18,070 | -0.01(-0.07%) |
Mar 20, 2019 | 8.263 | 8.298 | 8.258 | 8.298 | 20,952 | +0.04(+0.52%) |
Mar 19, 2019 | 8.246 | 8.289 | 8.246 | 8.255 | 17,933 | +0.02(+0.21%) |
Mar 18, 2019 | 8.281 | 8.289 | 8.237 | 8.237 | 45,023 | -0.03(-0.42%) |
Mar 15, 2019 | 8.255 | 8.281 | 8.255 | 8.272 | 11,800 | +0.03(+0.31%) |
Mar 14, 2019 | 8.263 | 8.289 | 8.246 | 8.246 | 77,231 | -0.01(-0.10%) |
Mar 13, 2019 | 8.263 | 8.298 | 8.255 | 8.255 | 32,740 | -0.01(-0.10%) |
Mar 12, 2019 | 8.281 | 8.281 | 8.246 | 8.263 | 25,743 | -0.01(-0.10%) |
Mar 11, 2019 | 8.246 | 8.289 | 8.246 | 8.272 | 48,266 | +0.03(+0.42%) |
Mar 08, 2019 | 8.237 | 8.246 | 8.228 | 8.237 | 29,154 | -0.01(-0.10%) |
Mar 07, 2019 | 8.263 | 8.281 | 8.237 | 8.246 | 41,666 | -0.03(-0.42%) |
Mar 06, 2019 | 8.289 | 8.307 | 8.246 | 8.281 | 32,674 | -0.01(-0.10%) |
Mar 05, 2019 | 8.298 | 8.307 | 8.255 | 8.289 | 37,673 | +0.00(+0.00%) |
Mar 04, 2019 | 8.307 | 8.324 | 8.237 | 8.289 | 48,276 | +0.00(+0.00%) |
Mar 01, 2019 | 8.324 | 8.376 | 8.289 | 8.289 | 28,228 | -0.03(-0.31%) |
Feb 28, 2019 | 8.315 | 8.358 | 8.314 | 8.315 | 39,916 | +0.00(+0.00%) |
Feb 27, 2019 | 8.315 | 8.358 | 8.307 | 8.315 | 58,933 | +0.01(+0.10%) |
Feb 26, 2019 | 8.341 | 8.341 | 8.281 | 8.307 | 74,331 | -0.01(-0.10%) |
Feb 25, 2019 | 8.289 | 8.384 | 8.289 | 8.315 | 207,159 | +0.02(+0.21%) |
Feb 22, 2019 | 8.194 | 8.298 | 8.194 | 8.298 | 63,051 | +0.12(+1.48%) |
Feb 21, 2019 | 8.160 | 8.177 | 8.142 | 8.177 | 16,988 | +0.02(+0.21%) |
Feb 20, 2019 | 8.151 | 8.177 | 8.142 | 8.160 | 27,496 | +0.02(+0.21%) |
Feb 19, 2019 | 8.151 | 8.177 | 8.099 | 8.142 | 39,653 | +0.00(+0.00%) |
Feb 15, 2019 | 8.125 | 8.142 | 8.121 | 8.142 | 23,716 | +0.03(+0.43%) |
Feb 14, 2019 | 8.091 | 8.142 | 8.091 | 8.108 | 19,415 | +0.01(+0.14%) |
Feb 13, 2019 | 8.071 | 8.097 | 8.062 | 8.097 | 76,023 | +0.03(+0.43%) |
Feb 12, 2019 | 8.045 | 8.071 | 8.019 | 8.062 | 111,001 | +0.03(+0.43%) |
Feb 11, 2019 | 8.028 | 8.036 | 7.976 | 8.028 | 83,503 | +0.02(+0.21%) |
Feb 08, 2019 | 8.002 | 8.019 | 7.976 | 8.011 | 33,274 | +0.01(+0.11%) |
Feb 07, 2019 | 8.036 | 8.036 | 7.959 | 8.002 | 94,302 | -0.03(-0.43%) |
Feb 06, 2019 | 8.088 | 8.105 | 8.002 | 8.036 | 75,780 | -0.03(-0.32%) |
Feb 05, 2019 | 8.088 | 8.097 | 8.062 | 8.062 | 54,391 | -0.03(-0.32%) |
Feb 04, 2019 | 8.122 | 8.131 | 8.079 | 8.088 | 41,550 | -0.03(-0.42%) |
Feb 01, 2019 | 8.088 | 8.122 | 8.079 | 8.122 | 50,959 | +0.05(+0.64%) |
Jan 31, 2019 | 8.045 | 8.071 | 7.993 | 8.071 | 111,903 | +0.04(+0.54%) |
Jan 30, 2019 | 8.011 | 8.045 | 7.993 | 8.028 | 107,186 | +0.03(+0.43%) |
Jan 29, 2019 | 8.036 | 8.036 | 7.950 | 7.993 | 115,177 | -0.03(-0.43%) |
Jan 28, 2019 | 7.993 | 8.028 | 7.959 | 8.028 | 54,576 | +0.03(+0.38%) |
Jan 25, 2019 | 8.011 | 8.011 | 7.959 | 7.998 | 106,572 | +0.00(+0.05%) |
Jan 24, 2019 | 8.054 | 8.071 | 7.993 | 7.993 | 49,982 | -0.06(-0.75%) |
Jan 23, 2019 | 8.131 | 8.131 | 8.054 | 8.054 | 56,227 | -0.07(-0.85%) |
Jan 22, 2019 | 8.105 | 8.122 | 8.045 | 8.122 | 44,566 | +0.02(+0.21%) |
Jan 18, 2019 | 8.105 | 8.122 | 8.071 | 8.105 | 66,433 | +0.02(+0.21%) |
Jan 17, 2019 | 8.054 | 8.093 | 8.054 | 8.088 | 38,140 | +0.04(+0.46%) |
Jan 16, 2019 | 8.068 | 8.085 | 8.051 | 8.051 | 32,681 | -0.02(-0.21%) |
Jan 15, 2019 | 8.060 | 8.068 | 8.008 | 8.068 | 94,529 | +0.04(+0.53%) |
Jan 14, 2019 | 8.000 | 8.025 | 7.957 | 8.025 | 28,343 | +0.02(+0.21%) |
Jan 11, 2019 | 7.983 | 8.017 | 7.957 | 8.008 | 30,304 | -0.02(-0.21%) |
Jan 10, 2019 | 8.008 | 8.051 | 7.966 | 8.025 | 21,374 | +0.02(+0.21%) |
Jan 09, 2019 | 8.077 | 8.086 | 8.008 | 8.008 | 58,693 | -0.04(-0.53%) |
Jan 08, 2019 | 8.034 | 8.111 | 7.957 | 8.051 | 167,859 | +0.03(+0.43%) |
Jan 07, 2019 | 7.872 | 8.042 | 7.872 | 8.017 | 39,018 | +0.17(+2.18%) |
Jan 04, 2019 | 7.778 | 7.889 | 7.778 | 7.846 | 39,781 | +0.11(+1.44%) |
Jan 03, 2019 | 7.786 | 7.829 | 7.726 | 7.735 | 31,317 | -0.06(-0.77%) |
Jan 02, 2019 | 7.658 | 7.795 | 7.649 | 7.795 | 34,829 | +0.12(+1.56%) |
Dec 31, 2018 | 7.632 | 7.701 | 7.632 | 7.675 | 91,380 | +0.04(+0.56%) |
Dec 28, 2018 | 7.564 | 7.675 | 7.555 | 7.632 | 113,610 | +0.09(+1.13%) |
Dec 27, 2018 | 7.564 | 7.597 | 7.547 | 7.547 | 94,692 | -0.05(-0.67%) |
Dec 26, 2018 | 7.487 | 7.607 | 7.427 | 7.598 | 28,063 | +0.14(+1.83%) |
Dec 24, 2018 | 7.436 | 7.478 | 7.436 | 7.461 | 51,130 | +0.05(+0.69%) |
Dec 21, 2018 | 7.487 | 7.495 | 7.325 | 7.410 | 94,071 | +0.01(+0.12%) |
Dec 20, 2018 | 7.658 | 7.658 | 7.299 | 7.401 | 230,631 | -0.21(-2.77%) |
Dec 19, 2018 | 7.621 | 7.645 | 7.596 | 7.613 | 45,260 | -0.06(-0.72%) |
Dec 18, 2018 | 7.748 | 7.748 | 7.655 | 7.668 | 71,914 | -0.08(-1.04%) |
Dec 17, 2018 | 7.808 | 7.842 | 7.732 | 7.748 | 146,773 | -0.07(-0.87%) |
Dec 14, 2018 | 7.935 | 7.944 | 7.799 | 7.816 | 88,510 | -0.10(-1.29%) |
Dec 13, 2018 | 7.969 | 7.969 | 7.867 | 7.918 | 39,427 | -0.05(-0.64%) |
Dec 12, 2018 | 7.995 | 7.995 | 7.952 | 7.969 | 65,303 | +0.04(+0.54%) |
Dec 11, 2018 | 7.969 | 7.969 | 7.876 | 7.927 | 44,136 | -0.01(-0.11%) |
Dec 10, 2018 | 7.927 | 8.003 | 7.901 | 7.935 | 105,375 | +0.02(+0.21%) |
Dec 07, 2018 | 7.927 | 7.961 | 7.893 | 7.918 | 68,030 | +0.00(+0.00%) |
Dec 06, 2018 | 7.927 | 7.935 | 7.884 | 7.918 | 74,794 | -0.03(-0.43%) |
Dec 04, 2018 | 7.935 | 7.978 | 7.910 | 7.952 | 667,595 | +0.00(+0.00%) |
Dec 03, 2018 | 8.037 | 8.037 | 7.944 | 7.952 | 107,528 | +0.03(+0.43%) |
Nov 30, 2018 | 7.918 | 7.935 | 7.850 | 7.918 | 81,095 | +0.01(+0.11%) |
Nov 29, 2018 | 7.952 | 7.952 | 7.897 | 7.910 | 82,102 | -0.04(-0.53%) |
Nov 28, 2018 | 7.952 | 7.986 | 7.944 | 7.952 | 92,891 | +0.00(+0.00%) |
Nov 27, 2018 | 7.969 | 7.978 | 7.918 | 7.952 | 79,081 | -0.01(-0.11%) |
Nov 26, 2018 | 7.969 | 8.003 | 7.961 | 7.961 | 111,766 | +0.01(+0.11%) |
Nov 23, 2018 | 7.944 | 7.995 | 7.927 | 7.952 | 28,248 | +0.00(+0.00%) |
Nov 21, 2018 | 7.952 | 7.952 | 7.952 | 0 | -0.04(-0.50%) | |
Nov 20, 2018 | 8.001 | 8.060 | 7.992 | 7.992 | 72,400 | -0.08(-0.94%) |
Nov 19, 2018 | 8.085 | 8.102 | 8.043 | 8.068 | 27,229 | -0.03(-0.31%) |
Nov 16, 2018 | 8.128 | 8.136 | 8.094 | 8.094 | 36,100 | -0.04(-0.52%) |
Nov 15, 2018 | 8.128 | 8.178 | 8.102 | 8.136 | 25,186 | +0.00(+0.00%) |
Nov 14, 2018 | 8.136 | 8.171 | 8.119 | 8.136 | 7,516 | +0.00(+0.00%) |
Nov 13, 2018 | 8.153 | 8.161 | 8.136 | 8.136 | 16,878 | +0.00(+0.00%) |
Nov 12, 2018 | 8.136 | 8.178 | 8.136 | 8.136 | 19,355 | -0.01(-0.10%) |
Nov 09, 2018 | 8.153 | 8.170 | 8.136 | 8.144 | 30,301 | -0.05(-0.62%) |
Nov 08, 2018 | 8.187 | 8.220 | 8.166 | 8.195 | 39,048 | +0.00(+0.00%) |
Nov 07, 2018 | 8.136 | 8.212 | 8.128 | 8.195 | 40,833 | +0.08(+0.94%) |
Nov 06, 2018 | 8.085 | 8.144 | 8.043 | 8.119 | 65,612 | +0.03(+0.31%) |
Nov 05, 2018 | 8.128 | 8.128 | 8.094 | 8.094 | 19,289 | +0.00(+0.00%) |
Nov 02, 2018 | 8.119 | 8.136 | 8.085 | 8.094 | 22,133 | -0.02(-0.21%) |
Nov 01, 2018 | 8.102 | 8.128 | 8.077 | 8.111 | 29,231 | +0.00(+0.00%) |
Oct 31, 2018 | 8.111 | 8.111 | 8.064 | 8.111 | 27,291 | +0.03(+0.42%) |
Oct 30, 2018 | 8.077 | 8.112 | 8.068 | 8.077 | 62,874 | -0.04(-0.52%) |
Oct 29, 2018 | 8.136 | 8.144 | 8.111 | 8.119 | 32,533 | -0.01(-0.10%) |
Oct 26, 2018 | 8.144 | 8.144 | 8.077 | 8.128 | 27,105 | -0.02(-0.21%) |
Oct 25, 2018 | 8.128 | 8.144 | 8.119 | 8.144 | 21,716 | +0.03(+0.42%) |
Oct 24, 2018 | 8.136 | 8.136 | 8.111 | 8.111 | 38,372 | -0.02(-0.21%) |
Oct 23, 2018 | 8.128 | 8.161 | 8.106 | 8.128 | 46,149 | -0.02(-0.21%) |
Oct 22, 2018 | 8.178 | 8.187 | 8.144 | 8.144 | 10,101 | -0.04(-0.52%) |
Oct 19, 2018 | 8.204 | 8.204 | 8.161 | 8.187 | 37,047 | -0.03(-0.31%) |
Oct 18, 2018 | 8.296 | 8.296 | 8.187 | 8.212 | 24,698 | -0.05(-0.59%) |
Oct 17, 2018 | 8.260 | 8.260 | 8.218 | 8.260 | 24,304 | +0.01(+0.10%) |
Oct 16, 2018 | 8.176 | 8.252 | 8.176 | 8.252 | 34,221 | +0.07(+0.82%) |
Oct 15, 2018 | 8.151 | 8.185 | 8.134 | 8.185 | 23,687 | +0.02(+0.21%) |
Oct 12, 2018 | 8.185 | 8.210 | 8.159 | 8.168 | 26,538 | +0.01(+0.10%) |
Oct 11, 2018 | 8.176 | 8.210 | 8.159 | 8.159 | 24,416 | -0.04(-0.51%) |
Oct 10, 2018 | 8.210 | 8.216 | 8.185 | 8.201 | 61,638 | -0.01(-0.10%) |
Oct 09, 2018 | 8.252 | 8.252 | 8.201 | 8.210 | 26,530 | -0.03(-0.41%) |
Oct 08, 2018 | 8.260 | 8.260 | 8.218 | 8.243 | 19,190 | +0.00(+0.00%) |
Oct 05, 2018 | 8.285 | 8.298 | 8.218 | 8.243 | 23,443 | -0.03(-0.41%) |
Oct 04, 2018 | 8.311 | 8.319 | 8.277 | 8.277 | 31,701 | -0.04(-0.51%) |
Oct 03, 2018 | 8.336 | 8.357 | 8.311 | 8.319 | 46,429 | -0.02(-0.20%) |
Oct 02, 2018 | 8.344 | 8.378 | 8.336 | 8.336 | 51,112 | -0.01(-0.10%) |
Oct 01, 2018 | 8.386 | 8.386 | 8.336 | 8.344 | 18,308 | -0.01(-0.10%) |
Sep 28, 2018 | 8.369 | 8.386 | 8.348 | 8.353 | 10,948 | -0.03(-0.30%) |
Sep 27, 2018 | 8.369 | 8.378 | 8.344 | 8.378 | 22,115 | +0.01(+0.10%) |
Sep 26, 2018 | 8.336 | 8.369 | 8.336 | 8.369 | 13,545 | +0.03(+0.40%) |
Sep 25, 2018 | 8.361 | 8.361 | 8.327 | 8.336 | 19,266 | -0.03(-0.30%) |
Sep 24, 2018 | 8.411 | 8.411 | 8.361 | 8.361 | 23,478 | -0.04(-0.50%) |
Sep 21, 2018 | 8.411 | 8.420 | 8.395 | 8.403 | 35,225 | +0.00(+0.00%) |
Sep 20, 2018 | 8.428 | 8.428 | 8.361 | 8.403 | 43,570 | +0.00(+0.03%) |
Sep 19, 2018 | 8.359 | 8.409 | 8.355 | 8.400 | 26,886 | +0.05(+0.60%) |
Sep 18, 2018 | 8.384 | 8.409 | 8.350 | 8.350 | 63,152 | -0.05(-0.60%) |
Sep 17, 2018 | 8.434 | 8.442 | 8.396 | 8.400 | 37,590 | -0.03(-0.40%) |
Sep 14, 2018 | 8.400 | 8.434 | 8.400 | 8.434 | 17,945 | +0.02(+0.20%) |
Sep 13, 2018 | 8.426 | 8.434 | 8.400 | 8.417 | 21,518 | +0.00(+0.00%) |
Sep 12, 2018 | 8.434 | 8.434 | 8.384 | 8.417 | 23,988 | -0.01(-0.10%) |
Sep 11, 2018 | 8.409 | 8.426 | 8.394 | 8.426 | 23,138 | +0.03(+0.30%) |
Sep 10, 2018 | 8.342 | 8.426 | 8.342 | 8.400 | 48,493 | +0.08(+0.90%) |
Sep 07, 2018 | 8.350 | 8.367 | 8.325 | 8.325 | 33,617 | -0.03(-0.40%) |
Sep 06, 2018 | 8.350 | 8.359 | 8.342 | 8.359 | 20,724 | -0.01(-0.10%) |
Sep 05, 2018 | 8.359 | 8.375 | 8.346 | 8.367 | 25,641 | +0.01(+0.10%) |
Sep 04, 2018 | 8.342 | 8.359 | 8.325 | 8.359 | 33,288 | +0.03(+0.40%) |
Aug 31, 2018 | 8.325 | 8.325 | 8.325 | 0 | -0.02(-0.20%) | |
Aug 30, 2018 | 8.317 | 8.359 | 8.317 | 8.342 | 35,134 | +0.03(+0.40%) |
Aug 29, 2018 | 8.375 | 8.375 | 8.309 | 8.309 | 83,094 | -0.05(-0.60%) |
Aug 28, 2018 | 8.359 | 8.375 | 8.334 | 8.359 | 42,861 | +0.02(+0.20%) |
Aug 27, 2018 | 8.342 | 8.375 | 8.334 | 8.342 | 120,472 | -0.03(-0.30%) |
Aug 24, 2018 | 8.359 | 8.375 | 8.334 | 8.367 | 42,111 | +0.00(+0.00%) |
Aug 23, 2018 | 8.334 | 8.367 | 8.325 | 8.367 | 37,724 | +0.04(+0.52%) |
Aug 22, 2018 | 8.339 | 8.348 | 8.323 | 8.324 | 51,837 | -0.02(-0.18%) |
Aug 21, 2018 | 8.306 | 8.348 | 8.306 | 8.339 | 34,104 | +0.02(+0.30%) |
Aug 20, 2018 | 8.373 | 8.373 | 8.306 | 8.314 | 43,352 | -0.01(-0.10%) |
Aug 17, 2018 | 8.314 | 8.331 | 8.298 | 8.323 | 67,593 | +0.03(+0.40%) |
Aug 16, 2018 | 8.314 | 8.319 | 8.290 | 8.290 | 60,474 | +0.00(+0.00%) |
Aug 15, 2018 | 8.314 | 8.323 | 8.281 | 8.290 | 30,225 | -0.02(-0.30%) |
Aug 14, 2018 | 8.306 | 8.314 | 8.290 | 8.314 | 22,507 | +0.02(+0.20%) |
Aug 13, 2018 | 8.273 | 8.314 | 8.273 | 8.298 | 12,023 | +0.01(+0.10%) |
Aug 10, 2018 | 8.306 | 8.314 | 8.290 | 8.290 | 27,662 | -0.02(-0.20%) |
Aug 09, 2018 | 8.298 | 8.314 | 8.290 | 8.306 | 37,270 | +0.00(+0.00%) |
Aug 08, 2018 | 8.281 | 8.323 | 8.281 | 8.306 | 57,548 | +0.02(+0.30%) |
Aug 07, 2018 | 8.298 | 8.314 | 8.281 | 8.281 | 6,373 | -0.02(-0.20%) |
Aug 06, 2018 | 8.281 | 8.314 | 8.281 | 8.298 | 16,331 | +0.02(+0.20%) |
Aug 03, 2018 | 8.273 | 8.306 | 8.265 | 8.281 | 20,205 | +0.02(+0.20%) |
Aug 02, 2018 | 8.265 | 8.306 | 8.265 | 8.265 | 29,627 | -0.01(-0.10%) |
Aug 01, 2018 | 8.281 | 8.298 | 8.256 | 8.273 | 31,560 | -0.02(-0.20%) |
Jul 31, 2018 | 8.331 | 8.331 | 8.281 | 8.290 | 23,800 | -0.02(-0.30%) |
Jul 30, 2018 | 8.314 | 8.319 | 8.303 | 8.314 | 25,689 | +0.00(+0.00%) |
Jul 27, 2018 | 8.314 | 8.314 | 8.306 | 8.314 | 31,030 | +0.00(+0.00%) |
Jul 26, 2018 | 8.323 | 8.323 | 8.306 | 8.314 | 25,373 | +0.00(+0.00%) |
Jul 25, 2018 | 8.339 | 8.339 | 8.306 | 8.314 | 11,553 | -0.02(-0.30%) |
Jul 24, 2018 | 8.323 | 8.339 | 8.314 | 8.339 | 13,650 | +0.04(+0.50%) |
Jul 23, 2018 | 8.290 | 8.323 | 8.281 | 8.298 | 16,388 | +0.00(+0.00%) |
Jul 20, 2018 | 8.298 | 8.306 | 8.281 | 8.298 | 11,814 | -0.01(-0.10%) |
Jul 19, 2018 | 8.256 | 8.323 | 8.256 | 8.306 | 66,327 | +0.04(+0.53%) |
Jul 18, 2018 | 8.287 | 8.287 | 8.262 | 8.262 | 40,299 | -0.03(-0.40%) |
Jul 17, 2018 | 8.270 | 8.295 | 8.262 | 8.295 | 75,241 | +0.03(+0.40%) |
Jul 16, 2018 | 8.328 | 8.328 | 8.262 | 8.262 | 75,211 | -0.07(-0.79%) |
Jul 13, 2018 | 8.345 | 8.345 | 8.328 | 8.328 | 6,451 | -0.01(-0.10%) |
Jul 12, 2018 | 8.345 | 8.361 | 8.328 | 8.336 | 31,558 | +0.00(+0.00%) |
Jul 11, 2018 | 8.345 | 8.354 | 8.336 | 8.336 | 37,141 | -0.01(-0.10%) |
Jul 10, 2018 | 8.345 | 8.361 | 8.336 | 8.345 | 22,389 | +0.01(+0.10%) |
Jul 09, 2018 | 8.353 | 8.353 | 8.336 | 8.336 | 36,101 | -0.01(-0.10%) |
Jul 06, 2018 | 8.378 | 8.378 | 8.345 | 8.345 | 78,201 | -0.02(-0.30%) |
Jul 05, 2018 | 8.386 | 8.394 | 8.353 | 8.370 | 27,472 | -0.02(-0.20%) |
Jul 03, 2018 | 8.386 | 8.386 | 8.386 | 0 | +0.02(+0.20%) | |
Jul 02, 2018 | 8.386 | 8.419 | 8.369 | 8.370 | 24,705 | +0.01(+0.10%) |
Jun 29, 2018 | 8.378 | 8.411 | 8.361 | 8.361 | 47,553 | -0.02(-0.20%) |
Jun 28, 2018 | 8.394 | 8.409 | 8.378 | 8.378 | 33,862 | -0.02(-0.21%) |
Jun 27, 2018 | 8.403 | 8.407 | 8.394 | 8.396 | 36,005 | +0.00(+0.01%) |
Jun 26, 2018 | 8.411 | 8.419 | 8.394 | 8.394 | 29,836 | -0.02(-0.29%) |
Jun 25, 2018 | 8.444 | 8.444 | 8.390 | 8.419 | 62,606 | -0.03(-0.39%) |
Jun 22, 2018 | 8.452 | 8.452 | 8.444 | 8.452 | 23,365 | +0.04(+0.49%) |
Jun 21, 2018 | 8.386 | 8.444 | 8.386 | 8.411 | 53,217 | +0.00(+0.03%) |
Jun 20, 2018 | 8.417 | 8.417 | 8.401 | 8.408 | 8,533 | +0.00(+0.00%) |
Jun 19, 2018 | 8.417 | 8.417 | 8.403 | 8.408 | 42,788 | -0.01(-0.10%) |
Jun 18, 2018 | 8.417 | 8.425 | 8.400 | 8.417 | 102,881 | -0.03(-0.40%) |
Jun 15, 2018 | 8.474 | 8.450 | 8.450 | 20,617 | -0.01(-0.09%) | |
Jun 14, 2018 | 8.450 | 8.458 | 8.441 | 8.458 | 49,052 | +0.02(+0.29%) |
Jun 13, 2018 | 8.482 | 8.499 | 8.433 | 8.433 | 105,167 | -0.05(-0.58%) |
Jun 12, 2018 | 8.499 | 8.499 | 8.433 | 8.482 | 86,738 | -0.01(-0.10%) |
Jun 11, 2018 | 8.507 | 8.515 | 8.482 | 8.491 | 51,895 | -0.01(-0.10%) |
Jun 08, 2018 | 8.507 | 8.548 | 8.499 | 8.499 | 51,469 | -0.02(-0.19%) |
Jun 07, 2018 | 8.540 | 8.548 | 8.450 | 8.515 | 128,099 | -0.03(-0.38%) |
Jun 06, 2018 | 8.548 | 8.548 | 15,575 | +0.03(+0.39%) | ||
Jun 05, 2018 | 8.524 | 8.540 | 8.499 | 8.515 | 28,747 | -0.02(-0.29%) |
Jun 04, 2018 | 8.515 | 8.540 | 8.515 | 8.540 | 28,772 | -0.02(-0.19%) |
Jun 01, 2018 | 8.573 | 8.573 | 8.532 | 8.557 | 55,240 | -0.01(-0.10%) |
May 31, 2018 | 8.532 | 8.565 | 8.507 | 8.565 | 14,274 | +0.02(+0.29%) |
May 30, 2018 | 8.450 | 8.540 | 8.450 | 8.540 | 22,838 | +0.10(+1.17%) |
May 29, 2018 | 8.491 | 8.515 | 8.441 | 8.441 | 45,684 | -0.07(-0.87%) |
May 25, 2018 | 8.515 | 8.515 | 8.515 | 0 | -0.02(-0.19%) | |
May 24, 2018 | 8.532 | 8.548 | 8.524 | 8.532 | 31,008 | -0.01(-0.07%) |
May 23, 2018 | 8.505 | 8.546 | 8.505 | 8.538 | 66,468 | +0.02(+0.29%) |
May 22, 2018 | 8.521 | 8.558 | 8.497 | 8.513 | 51,997 | -0.02(-0.19%) |
May 21, 2018 | 8.505 | 8.570 | 8.505 | 8.529 | 48,789 | +0.02(+0.29%) |
May 18, 2018 | 8.538 | 8.554 | 8.488 | 8.505 | 73,269 | -0.05(-0.57%) |
May 17, 2018 | 8.513 | 8.554 | 8.472 | 8.554 | 74,132 | +0.05(+0.58%) |
May 16, 2018 | 8.497 | 8.513 | 8.480 | 8.505 | 28,772 | +0.00(+0.00%) |
May 15, 2018 | 8.497 | 8.509 | 8.448 | 8.505 | 32,432 | +0.00(+0.00%) |
May 14, 2018 | 8.521 | 8.539 | 8.456 | 8.505 | 89,703 | -0.01(-0.10%) |
May 11, 2018 | 8.554 | 8.588 | 8.513 | 8.513 | 20,779 | -0.06(-0.67%) |
May 10, 2018 | 8.579 | 8.579 | 8.571 | 8.570 | 22,490 | -0.02(-0.19%) |
May 09, 2018 | 8.603 | 8.603 | 8.579 | 8.587 | 22,342 | +0.00(+0.00%) |
May 08, 2018 | 8.570 | 8.603 | 8.570 | 8.587 | 18,020 | -0.02(-0.19%) |
May 07, 2018 | 8.570 | 8.619 | 8.570 | 8.603 | 34,380 | +0.04(+0.48%) |
May 04, 2018 | 8.562 | 8.611 | 8.562 | 8.562 | 16,178 | -0.01(-0.10%) |
May 03, 2018 | 8.587 | 8.587 | 8.554 | 8.570 | 12,812 | -0.03(-0.38%) |
May 02, 2018 | 8.587 | 8.603 | 8.546 | 8.603 | 33,886 | +0.02(+0.19%) |
May 01, 2018 | 8.611 | 8.611 | 8.562 | 8.587 | 41,025 | -0.04(-0.47%) |
Apr 30, 2018 | 8.554 | 8.628 | 8.554 | 8.628 | 15,347 | +0.06(+0.67%) |
Apr 27, 2018 | 8.554 | 8.593 | 8.554 | 8.570 | 25,643 | +0.00(+0.00%) |
Apr 26, 2018 | 8.546 | 8.570 | 8.513 | 8.570 | 43,180 | +0.03(+0.38%) |
Apr 25, 2018 | 8.538 | 8.538 | 8.513 | 8.538 | 16,895 | +0.00(+0.00%) |
Apr 24, 2018 | 8.570 | 8.570 | 8.513 | 8.538 | 38,275 | -0.02(-0.19%) |
Apr 23, 2018 | 8.529 | 8.554 | 8.513 | 8.554 | 27,328 | +0.02(+0.19%) |
Apr 20, 2018 | 8.538 | 8.538 | 8.513 | 8.538 | 18,878 | +0.00(+0.00%) |
Apr 19, 2018 | 8.546 | 8.562 | 8.529 | 8.538 | 11,881 | -0.01(-0.16%) |
Apr 18, 2018 | 8.584 | 8.584 | 8.535 | 8.552 | 27,151 | -0.02(-0.28%) |
Apr 17, 2018 | 8.576 | 8.576 | 8.535 | 8.576 | 24,154 | +0.01(+0.10%) |
Apr 16, 2018 | 8.519 | 8.568 | 8.495 | 8.568 | 40,950 | +0.05(+0.57%) |
Apr 13, 2018 | 8.552 | 8.552 | 8.503 | 8.519 | 12,350 | -0.02(-0.19%) |
Apr 12, 2018 | 8.568 | 8.568 | 8.519 | 8.535 | 28,440 | -0.02(-0.19%) |
Apr 11, 2018 | 8.511 | 8.552 | 8.486 | 8.552 | 41,411 | +0.03(+0.38%) |
Apr 10, 2018 | 8.511 | 8.527 | 8.462 | 8.519 | 46,180 | +0.02(+0.29%) |
Apr 09, 2018 | 8.527 | 8.527 | 8.421 | 8.495 | 80,813 | +0.05(+0.58%) |
Apr 06, 2018 | 8.527 | 8.527 | 8.446 | 8.446 | 33,773 | -0.10(-1.14%) |
Apr 05, 2018 | 8.543 | 8.552 | 8.511 | 8.543 | 23,256 | +0.00(+0.00%) |
Apr 04, 2018 | 8.511 | 8.546 | 8.486 | 8.543 | 69,291 | +0.02(+0.19%) |
Apr 03, 2018 | 8.503 | 8.527 | 8.470 | 8.527 | 40,050 | +0.03(+0.38%) |