Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.686 | 8.709 | 8.540 | 8.636 | 257,406 | -0.05(-0.52%) |
Dec 28, 2018 | 8.675 | 8.731 | 8.624 | 8.681 | 155,863 | +0.05(+0.59%) |
Dec 27, 2018 | 8.534 | 8.641 | 8.467 | 8.630 | 254,453 | -0.04(-0.45%) |
Dec 26, 2018 | 8.388 | 8.681 | 8.388 | 8.669 | 225,342 | +0.27(+3.22%) |
Dec 24, 2018 | 8.399 | 8.450 | 8.354 | 8.399 | 188,882 | -0.08(-1.00%) |
Dec 21, 2018 | 8.422 | 8.613 | 8.422 | 8.483 | 391,612 | +0.11(+1.28%) |
Dec 20, 2018 | 8.444 | 8.450 | 8.275 | 8.376 | 484,942 | -0.08(-0.93%) |
Dec 19, 2018 | 8.545 | 8.591 | 8.422 | 8.455 | 210,270 | -0.09(-1.05%) |
Dec 18, 2018 | 8.568 | 8.647 | 8.512 | 8.545 | 198,809 | +0.08(+0.93%) |
Dec 17, 2018 | 8.675 | 8.675 | 8.405 | 8.467 | 380,350 | -0.15(-1.70%) |
Dec 14, 2018 | 8.647 | 8.805 | 8.613 | 8.613 | 87,518 | -0.05(-0.59%) |
Dec 13, 2018 | 8.675 | 8.759 | 8.664 | 8.664 | 83,399 | -0.08(-0.97%) |
Dec 12, 2018 | 8.867 | 8.923 | 8.748 | 8.748 | 103,297 | -0.09(-1.02%) |
Dec 11, 2018 | 8.788 | 8.883 | 8.737 | 8.838 | 284,845 | +0.06(+0.64%) |
Dec 10, 2018 | 8.771 | 8.782 | 8.659 | 8.782 | 225,851 | +0.01(+0.13%) |
Dec 07, 2018 | 8.748 | 8.788 | 8.709 | 8.771 | 138,289 | +0.03(+0.32%) |
Dec 06, 2018 | 8.658 | 8.760 | 8.360 | 8.743 | 197,551 | +0.03(+0.32%) |
Dec 04, 2018 | 8.799 | 8.827 | 8.714 | 8.714 | 103,672 | -0.10(-1.15%) |
Dec 03, 2018 | 8.748 | 8.816 | 8.692 | 8.816 | 130,281 | +0.10(+1.10%) |
Nov 30, 2018 | 8.760 | 8.771 | 8.686 | 8.720 | 108,820 | -0.06(-0.71%) |
Nov 29, 2018 | 8.647 | 8.826 | 8.647 | 8.782 | 152,519 | -0.12(-1.39%) |
Nov 28, 2018 | 8.990 | 8.990 | 8.872 | 8.906 | 245,813 | -0.02(-0.25%) |
Nov 27, 2018 | 8.945 | 9.007 | 8.917 | 8.928 | 121,287 | -0.03(-0.31%) |
Nov 26, 2018 | 9.007 | 9.007 | 8.909 | 8.957 | 162,673 | +0.03(+0.32%) |
Nov 23, 2018 | 8.895 | 8.996 | 8.895 | 8.928 | 16,331 | +0.00(+0.00%) |
Nov 21, 2018 | 8.928 | 8.928 | 8.928 | 0 | +0.01(+0.06%) | |
Nov 20, 2018 | 8.968 | 8.974 | 8.813 | 8.923 | 160,797 | -0.07(-0.81%) |
Nov 19, 2018 | 8.957 | 8.997 | 8.883 | 8.996 | 88,560 | +0.05(+0.50%) |
Nov 16, 2018 | 8.945 | 9.024 | 8.945 | 8.951 | 127,815 | -0.01(-0.06%) |
Nov 15, 2018 | 9.109 | 9.109 | 8.934 | 8.957 | 153,875 | -0.14(-1.49%) |
Nov 14, 2018 | 9.098 | 9.143 | 9.064 | 9.092 | 227,254 | -0.01(-0.06%) |
Nov 13, 2018 | 9.120 | 9.205 | 9.069 | 9.098 | 94,931 | -0.04(-0.43%) |
Nov 12, 2018 | 9.114 | 9.165 | 9.038 | 9.137 | 118,752 | +0.02(+0.25%) |
Nov 09, 2018 | 9.052 | 9.114 | 9.047 | 9.114 | 50,948 | +0.05(+0.56%) |
Nov 08, 2018 | 9.013 | 9.086 | 8.867 | 9.064 | 138,312 | +0.21(+2.42%) |
Nov 07, 2018 | 8.703 | 8.945 | 8.658 | 8.850 | 408,077 | +0.16(+1.81%) |
Nov 06, 2018 | 8.686 | 8.703 | 8.658 | 8.692 | 96,266 | +0.05(+0.52%) |
Nov 05, 2018 | 8.652 | 8.709 | 8.636 | 8.647 | 126,693 | -0.01(-0.13%) |
Nov 02, 2018 | 8.647 | 8.698 | 8.588 | 8.658 | 130,123 | +0.01(+0.13%) |
Nov 01, 2018 | 8.692 | 8.731 | 8.641 | 8.647 | 254,764 | -0.02(-0.19%) |
Oct 31, 2018 | 8.714 | 8.743 | 8.658 | 8.664 | 84,699 | -0.04(-0.45%) |
Oct 30, 2018 | 8.624 | 8.735 | 8.624 | 8.703 | 71,945 | +0.05(+0.52%) |
Oct 29, 2018 | 8.720 | 8.777 | 8.658 | 8.658 | 90,345 | -0.03(-0.39%) |
Oct 26, 2018 | 8.675 | 8.720 | 8.624 | 8.692 | 128,347 | -0.03(-0.32%) |
Oct 25, 2018 | 8.743 | 8.757 | 8.686 | 8.720 | 94,420 | +0.02(+0.19%) |
Oct 24, 2018 | 8.681 | 8.782 | 8.664 | 8.703 | 122,669 | +0.01(+0.13%) |
Oct 23, 2018 | 8.664 | 8.714 | 8.630 | 8.692 | 69,366 | +0.01(+0.13%) |
Oct 22, 2018 | 8.726 | 8.754 | 8.681 | 8.681 | 53,222 | -0.03(-0.32%) |
Oct 19, 2018 | 8.731 | 8.771 | 8.686 | 8.709 | 39,942 | +0.03(+0.39%) |
Oct 18, 2018 | 8.760 | 8.878 | 8.664 | 8.675 | 390,364 | -0.11(-1.28%) |
Oct 17, 2018 | 8.810 | 8.810 | 8.788 | 8.788 | 58,695 | -0.03(-0.32%) |
Oct 16, 2018 | 8.821 | 8.844 | 8.776 | 8.816 | 50,382 | +0.01(+0.06%) |
Oct 15, 2018 | 8.703 | 8.906 | 8.703 | 8.810 | 262,969 | +0.08(+0.97%) |
Oct 12, 2018 | 8.793 | 8.805 | 8.695 | 8.726 | 90,180 | -0.03(-0.39%) |
Oct 11, 2018 | 8.878 | 8.924 | 8.669 | 8.760 | 211,025 | -0.17(-1.95%) |
Oct 10, 2018 | 9.036 | 9.057 | 8.912 | 8.934 | 74,518 | -0.12(-1.31%) |
Oct 09, 2018 | 8.990 | 9.052 | 8.990 | 9.052 | 52,129 | +0.01(+0.12%) |
Oct 08, 2018 | 8.934 | 9.041 | 8.934 | 9.041 | 83,182 | +0.12(+1.39%) |
Oct 05, 2018 | 8.895 | 9.007 | 8.895 | 8.917 | 45,978 | +0.01(+0.13%) |
Oct 04, 2018 | 8.940 | 9.036 | 8.877 | 8.906 | 65,684 | -0.05(-0.57%) |
Oct 03, 2018 | 8.974 | 9.043 | 8.912 | 8.957 | 69,962 | -0.01(-0.13%) |
Oct 02, 2018 | 8.962 | 9.007 | 8.912 | 8.968 | 83,777 | +0.01(+0.13%) |
Oct 01, 2018 | 9.030 | 9.030 | 8.855 | 8.957 | 119,599 | -0.06(-0.69%) |
Sep 28, 2018 | 8.990 | 9.030 | 8.990 | 9.019 | 91,068 | +0.03(+0.31%) |
Sep 27, 2018 | 8.985 | 9.030 | 8.974 | 8.990 | 32,413 | +0.01(+0.06%) |
Sep 26, 2018 | 9.007 | 9.041 | 8.974 | 8.985 | 58,475 | -0.04(-0.44%) |
Sep 25, 2018 | 9.013 | 9.064 | 9.013 | 9.024 | 28,241 | +0.00(+0.00%) |
Sep 24, 2018 | 9.064 | 9.096 | 8.974 | 9.024 | 62,682 | -0.05(-0.50%) |
Sep 21, 2018 | 9.109 | 9.131 | 9.069 | 9.069 | 36,214 | -0.03(-0.31%) |
Sep 20, 2018 | 9.126 | 9.131 | 9.075 | 9.098 | 81,897 | -0.03(-0.31%) |
Sep 19, 2018 | 9.092 | 9.131 | 9.066 | 9.126 | 89,563 | +0.03(+0.31%) |
Sep 18, 2018 | 9.098 | 9.120 | 9.069 | 9.098 | 98,282 | +0.05(+0.56%) |
Sep 17, 2018 | 9.075 | 9.092 | 9.033 | 9.047 | 85,595 | +0.03(+0.38%) |
Sep 14, 2018 | 8.923 | 9.052 | 8.923 | 9.013 | 24,852 | +0.06(+0.69%) |
Sep 13, 2018 | 9.007 | 9.036 | 8.923 | 8.951 | 112,912 | -0.02(-0.25%) |
Sep 12, 2018 | 8.990 | 9.013 | 8.872 | 8.974 | 110,931 | -0.02(-0.25%) |
Sep 11, 2018 | 9.069 | 9.069 | 8.985 | 8.996 | 106,706 | -0.08(-0.93%) |
Sep 10, 2018 | 9.131 | 9.176 | 9.075 | 9.081 | 102,919 | -0.11(-1.16%) |
Sep 07, 2018 | 9.188 | 9.188 | 9.109 | 9.188 | 66,925 | +0.02(+0.18%) |
Sep 06, 2018 | 9.188 | 9.188 | 9.143 | 9.171 | 33,322 | +0.02(+0.18%) |
Sep 05, 2018 | 9.216 | 9.216 | 9.137 | 9.154 | 58,280 | -0.04(-0.43%) |
Sep 04, 2018 | 9.098 | 9.210 | 9.083 | 9.193 | 100,768 | +0.08(+0.93%) |
Aug 31, 2018 | 9.109 | 9.109 | 9.109 | 0 | -0.15(-1.58%) | |
Aug 30, 2018 | 9.205 | 9.260 | 9.176 | 9.255 | 116,012 | -0.18(-1.91%) |
Aug 29, 2018 | 9.458 | 9.458 | 9.419 | 9.435 | 233,792 | +0.01(+0.12%) |
Aug 28, 2018 | 9.435 | 9.435 | 9.419 | 9.424 | 140,282 | +0.01(+0.06%) |
Aug 27, 2018 | 9.419 | 9.486 | 9.413 | 9.419 | 150,854 | +0.03(+0.36%) |
Aug 24, 2018 | 9.351 | 9.419 | 9.340 | 9.385 | 143,969 | +0.07(+0.79%) |
Aug 23, 2018 | 9.340 | 9.362 | 9.304 | 9.312 | 46,629 | +0.01(+0.12%) |
Aug 22, 2018 | 9.351 | 9.368 | 9.255 | 9.300 | 111,318 | -0.06(-0.60%) |
Aug 21, 2018 | 9.317 | 9.385 | 9.310 | 9.357 | 119,755 | +0.05(+0.48%) |
Aug 20, 2018 | 9.266 | 9.323 | 9.210 | 9.312 | 76,383 | +0.03(+0.36%) |
Aug 17, 2018 | 9.266 | 9.295 | 9.255 | 9.278 | 39,054 | +0.03(+0.37%) |
Aug 16, 2018 | 9.182 | 9.269 | 9.182 | 9.244 | 78,475 | +0.02(+0.24%) |
Aug 15, 2018 | 9.255 | 9.255 | 9.193 | 9.221 | 40,205 | -0.01(-0.12%) |
Aug 14, 2018 | 9.221 | 9.272 | 9.210 | 9.233 | 46,805 | -0.01(-0.06%) |
Aug 13, 2018 | 9.266 | 9.289 | 9.238 | 9.238 | 47,167 | -0.03(-0.30%) |
Aug 10, 2018 | 9.300 | 9.323 | 9.261 | 9.266 | 33,906 | -0.03(-0.36%) |
Aug 09, 2018 | 9.244 | 9.323 | 9.244 | 9.300 | 61,346 | +0.06(+0.67%) |
Aug 08, 2018 | 9.244 | 9.261 | 9.210 | 9.238 | 79,563 | -0.01(-0.06%) |
Aug 07, 2018 | 9.283 | 9.289 | 9.208 | 9.244 | 73,495 | +0.01(+0.06%) |
Aug 06, 2018 | 9.238 | 9.238 | 9.180 | 9.238 | 45,186 | +0.03(+0.37%) |
Aug 03, 2018 | 9.193 | 9.244 | 9.193 | 9.205 | 41,895 | -0.02(-0.24%) |
Aug 02, 2018 | 9.255 | 9.266 | 9.172 | 9.227 | 64,818 | -0.06(-0.61%) |
Aug 01, 2018 | 9.295 | 9.295 | 9.137 | 9.283 | 64,534 | +0.00(+0.00%) |
Jul 31, 2018 | 9.210 | 9.283 | 9.182 | 9.283 | 94,638 | +0.10(+1.10%) |
Jul 30, 2018 | 9.159 | 9.250 | 9.159 | 9.182 | 74,299 | -0.01(-0.12%) |
Jul 27, 2018 | 9.182 | 9.238 | 9.148 | 9.193 | 112,548 | +0.03(+0.37%) |
Jul 26, 2018 | 9.165 | 9.182 | 9.131 | 9.159 | 63,902 | +0.01(+0.12%) |
Jul 25, 2018 | 9.120 | 9.171 | 9.120 | 9.148 | 37,812 | +0.05(+0.56%) |
Jul 24, 2018 | 9.052 | 9.126 | 9.052 | 9.098 | 67,749 | +0.02(+0.25%) |
Jul 23, 2018 | 9.098 | 9.126 | 9.064 | 9.075 | 24,876 | +0.00(+0.00%) |
Jul 20, 2018 | 9.075 | 9.132 | 9.052 | 9.075 | 62,973 | +0.00(+0.00%) |
Jul 19, 2018 | 9.041 | 9.082 | 9.036 | 9.075 | 184,815 | +0.03(+0.37%) |
Jul 18, 2018 | 9.036 | 9.041 | 8.987 | 9.041 | 56,741 | +0.01(+0.06%) |
Jul 17, 2018 | 9.007 | 9.073 | 8.992 | 9.036 | 64,729 | +0.03(+0.31%) |
Jul 16, 2018 | 8.986 | 9.007 | 8.978 | 9.007 | 34,052 | +0.03(+0.31%) |
Jul 13, 2018 | 8.923 | 9.002 | 8.923 | 8.979 | 28,527 | +0.06(+0.63%) |
Jul 12, 2018 | 8.940 | 9.007 | 8.912 | 8.923 | 89,367 | -0.01(-0.13%) |
Jul 11, 2018 | 8.878 | 8.951 | 8.833 | 8.934 | 47,318 | +0.07(+0.76%) |
Jul 10, 2018 | 8.850 | 8.900 | 8.850 | 8.867 | 57,994 | +0.02(+0.19%) |
Jul 09, 2018 | 8.855 | 8.855 | 8.833 | 8.850 | 74,166 | -0.01(-0.06%) |
Jul 06, 2018 | 8.844 | 8.872 | 8.844 | 8.855 | 41,366 | +0.00(+0.00%) |
Jul 05, 2018 | 8.872 | 8.889 | 8.793 | 8.855 | 35,818 | +0.01(+0.13%) |
Jul 03, 2018 | 8.844 | 8.844 | 8.844 | 0 | -0.02(-0.25%) | |
Jul 02, 2018 | 8.776 | 8.875 | 8.765 | 8.867 | 27,830 | +0.07(+0.83%) |
Jun 29, 2018 | 8.850 | 8.850 | 8.754 | 8.793 | 67,479 | -0.05(-0.51%) |
Jun 28, 2018 | 8.835 | 8.850 | 8.816 | 8.838 | 66,258 | +0.02(+0.26%) |
Jun 27, 2018 | 8.900 | 8.900 | 8.816 | 8.816 | 80,640 | -0.10(-1.07%) |
Jun 26, 2018 | 8.878 | 8.934 | 8.878 | 8.912 | 93,995 | +0.03(+0.38%) |
Jun 25, 2018 | 8.883 | 8.928 | 8.878 | 8.878 | 101,240 | +0.00(+0.00%) |
Jun 22, 2018 | 8.951 | 8.951 | 8.878 | 8.878 | 107,288 | -0.05(-0.57%) |
Jun 21, 2018 | 8.917 | 8.945 | 8.859 | 8.928 | 122,262 | +0.03(+0.32%) |
Jun 20, 2018 | 8.912 | 8.928 | 8.883 | 8.900 | 257,249 | +0.02(+0.19%) |
Jun 19, 2018 | 8.912 | 8.928 | 8.867 | 8.883 | 41,018 | -0.06(-0.69%) |
Jun 18, 2018 | 8.928 | 8.951 | 8.889 | 8.945 | 132,888 | +0.06(+0.63%) |
Jun 15, 2018 | 8.912 | 8.859 | 8.889 | 53,552 | -0.02(-0.25%) | |
Jun 14, 2018 | 8.934 | 8.934 | 8.872 | 8.912 | 54,025 | +0.03(+0.38%) |
Jun 13, 2018 | 8.906 | 8.923 | 8.872 | 8.878 | 36,713 | -0.03(-0.38%) |
Jun 12, 2018 | 8.957 | 8.957 | 8.891 | 8.912 | 47,382 | -0.01(-0.06%) |
Jun 11, 2018 | 8.923 | 8.957 | 8.917 | 8.917 | 142,089 | -0.01(-0.13%) |
Jun 08, 2018 | 8.872 | 8.960 | 8.872 | 8.928 | 234,935 | +0.01(+0.06%) |
Jun 07, 2018 | 8.900 | 8.956 | 8.900 | 8.923 | 62,334 | -0.01(-0.13%) |
Jun 06, 2018 | 9.002 | 8.923 | 8.934 | 82,396 | -0.03(-0.31%) | |
Jun 05, 2018 | 8.955 | 9.002 | 8.946 | 8.962 | 48,768 | +0.01(+0.06%) |
Jun 04, 2018 | 8.951 | 8.983 | 8.928 | 8.957 | 103,310 | +0.02(+0.19%) |
Jun 01, 2018 | 9.007 | 9.007 | 8.867 | 8.940 | 140,685 | -0.04(-0.44%) |
May 31, 2018 | 8.985 | 9.024 | 8.906 | 8.979 | 163,236 | -0.25(-2.69%) |
May 30, 2018 | 9.182 | 9.253 | 9.182 | 9.227 | 219,732 | +0.04(+0.43%) |
May 29, 2018 | 9.103 | 9.205 | 9.098 | 9.188 | 180,613 | +0.03(+0.31%) |
May 25, 2018 | 9.159 | 9.159 | 9.159 | 0 | +0.03(+0.31%) | |
May 24, 2018 | 9.137 | 9.143 | 9.069 | 9.131 | 205,198 | +0.01(+0.06%) |
May 23, 2018 | 9.120 | 9.126 | 9.036 | 9.126 | 110,759 | +0.05(+0.56%) |
May 22, 2018 | 9.120 | 9.120 | 9.041 | 9.075 | 128,463 | -0.03(-0.37%) |
May 21, 2018 | 9.069 | 9.114 | 9.052 | 9.109 | 175,845 | +0.05(+0.50%) |
May 18, 2018 | 9.041 | 9.064 | 9.013 | 9.064 | 54,633 | +0.04(+0.44%) |
May 17, 2018 | 9.069 | 9.069 | 9.024 | 9.024 | 45,102 | -0.02(-0.19%) |
May 16, 2018 | 9.064 | 9.069 | 9.013 | 9.041 | 88,068 | -0.01(-0.12%) |
May 15, 2018 | 9.058 | 9.221 | 9.013 | 9.052 | 198,609 | -0.01(-0.06%) |
May 14, 2018 | 8.974 | 9.098 | 8.951 | 9.058 | 250,812 | +0.13(+1.45%) |
May 11, 2018 | 8.855 | 8.940 | 8.844 | 8.928 | 317,220 | +0.09(+1.02%) |
May 10, 2018 | 8.844 | 8.867 | 8.816 | 8.838 | 144,292 | +0.02(+0.26%) |
May 09, 2018 | 8.731 | 8.867 | 8.731 | 8.816 | 163,289 | +0.10(+1.10%) |
May 08, 2018 | 8.709 | 8.788 | 8.681 | 8.720 | 144,239 | +0.02(+0.19%) |
May 07, 2018 | 8.585 | 8.743 | 8.562 | 8.703 | 144,268 | +0.15(+1.78%) |
May 04, 2018 | 8.472 | 8.596 | 8.472 | 8.551 | 121,575 | +0.05(+0.60%) |
May 03, 2018 | 8.455 | 8.517 | 8.438 | 8.500 | 70,241 | +0.06(+0.73%) |
May 02, 2018 | 8.422 | 8.489 | 8.422 | 8.438 | 71,805 | +0.00(+0.00%) |
May 01, 2018 | 8.360 | 8.450 | 8.360 | 8.438 | 97,784 | +0.03(+0.40%) |
Apr 30, 2018 | 8.371 | 8.444 | 8.371 | 8.405 | 116,833 | +0.01(+0.13%) |
Apr 27, 2018 | 8.416 | 8.444 | 8.393 | 8.393 | 134,781 | -0.02(-0.20%) |
Apr 26, 2018 | 8.399 | 8.416 | 8.354 | 8.410 | 105,232 | +0.01(+0.13%) |
Apr 25, 2018 | 8.410 | 8.410 | 8.360 | 8.399 | 53,941 | +0.01(+0.07%) |
Apr 24, 2018 | 8.365 | 8.405 | 8.365 | 8.393 | 105,776 | +0.01(+0.13%) |
Apr 23, 2018 | 8.382 | 8.393 | 8.354 | 8.382 | 52,683 | +0.02(+0.20%) |
Apr 20, 2018 | 8.331 | 8.382 | 8.320 | 8.365 | 52,640 | +0.03(+0.41%) |
Apr 19, 2018 | 8.343 | 8.393 | 8.326 | 8.331 | 52,359 | -0.03(-0.40%) |
Apr 18, 2018 | 8.371 | 8.423 | 8.365 | 8.365 | 153,934 | +0.00(+0.00%) |
Apr 17, 2018 | 8.348 | 8.382 | 8.348 | 8.365 | 62,968 | +0.03(+0.41%) |
Apr 16, 2018 | 8.405 | 8.405 | 8.314 | 8.331 | 70,074 | -0.02(-0.27%) |
Apr 13, 2018 | 8.365 | 8.410 | 8.331 | 8.354 | 146,231 | +0.00(+0.00%) |
Apr 12, 2018 | 8.382 | 8.413 | 8.354 | 8.354 | 68,280 | -0.01(-0.13%) |
Apr 11, 2018 | 8.399 | 8.438 | 8.360 | 8.365 | 154,287 | -0.02(-0.20%) |
Apr 10, 2018 | 8.433 | 8.433 | 8.365 | 8.382 | 259,009 | -0.01(-0.07%) |
Apr 09, 2018 | 8.326 | 8.450 | 8.326 | 8.388 | 857,419 | +0.09(+1.09%) |
Apr 06, 2018 | 8.309 | 8.410 | 8.281 | 8.298 | 119,745 | -0.02(-0.27%) |
Apr 05, 2018 | 8.410 | 8.410 | 8.320 | 8.320 | 63,467 | -0.07(-0.81%) |
Apr 04, 2018 | 8.331 | 8.427 | 8.303 | 8.388 | 52,947 | +0.04(+0.47%) |
Apr 03, 2018 | 8.269 | 8.398 | 8.269 | 8.348 | 51,806 | +0.05(+0.54%) |
Apr 02, 2018 | 8.292 | 8.393 | 8.269 | 8.303 | 36,097 | -0.04(-0.47%) |
Mar 29, 2018 | 8.343 | 8.343 | 8.343 | 0 | +0.06(+0.68%) | |
Mar 28, 2018 | 8.275 | 8.331 | 8.216 | 8.286 | 60,905 | -0.01(-0.14%) |
Mar 27, 2018 | 8.269 | 8.337 | 8.196 | 8.298 | 68,343 | +0.04(+0.48%) |
Mar 26, 2018 | 8.219 | 8.343 | 8.219 | 8.258 | 89,907 | +0.05(+0.55%) |
Mar 23, 2018 | 8.309 | 8.343 | 8.191 | 8.213 | 65,974 | -0.11(-1.29%) |
Mar 22, 2018 | 8.354 | 8.405 | 8.320 | 8.320 | 98,843 | -0.06(-0.67%) |
Mar 21, 2018 | 8.365 | 8.472 | 8.326 | 8.376 | 143,888 | -0.02(-0.27%) |
Mar 20, 2018 | 8.420 | 8.420 | 8.343 | 8.399 | 46,349 | -0.04(-0.47%) |
Mar 19, 2018 | 8.500 | 8.500 | 8.382 | 8.438 | 73,561 | -0.07(-0.79%) |
Mar 16, 2018 | 8.534 | 8.562 | 8.483 | 8.506 | 186,053 | +0.02(+0.20%) |
Mar 15, 2018 | 8.545 | 8.545 | 8.455 | 8.489 | 127,545 | -0.02(-0.20%) |
Mar 14, 2018 | 8.489 | 8.529 | 8.467 | 8.506 | 119,338 | +0.05(+0.53%) |
Mar 13, 2018 | 8.393 | 8.461 | 8.365 | 8.461 | 141,207 | +0.09(+1.08%) |
Mar 12, 2018 | 8.264 | 8.405 | 8.264 | 8.371 | 141,431 | +0.04(+0.47%) |
Mar 09, 2018 | 8.281 | 8.343 | 8.265 | 8.331 | 189,852 | +0.02(+0.20%) |
Mar 08, 2018 | 8.207 | 8.365 | 8.207 | 8.314 | 134,804 | +0.14(+1.72%) |
Mar 07, 2018 | 8.208 | 8.134 | 8.174 | 51,348 | -0.03(-0.34%) | |
Mar 06, 2018 | 8.095 | 8.230 | 8.084 | 8.202 | 160,932 | +0.07(+0.83%) |
Mar 05, 2018 | 7.988 | 8.168 | 7.988 | 8.134 | 120,693 | +0.12(+1.48%) |
Mar 02, 2018 | 7.971 | 8.038 | 7.958 | 8.016 | 69,433 | +0.02(+0.28%) |
Mar 01, 2018 | 7.954 | 8.089 | 7.954 | 7.993 | 185,708 | +0.04(+0.50%) |
Feb 28, 2018 | 8.100 | 8.130 | 7.954 | 7.954 | 271,357 | -0.37(-4.47%) |
Feb 27, 2018 | 8.495 | 8.511 | 8.314 | 8.326 | 272,527 | -0.14(-1.60%) |
Feb 26, 2018 | 8.450 | 8.489 | 8.416 | 8.461 | 226,197 | +0.02(+0.27%) |
Feb 23, 2018 | 8.393 | 8.477 | 8.393 | 8.438 | 99,930 | +0.05(+0.60%) |
Feb 22, 2018 | 8.388 | 8.388 | 139,036 | -0.06(-0.73%) | ||
Feb 21, 2018 | 8.365 | 8.486 | 8.365 | 8.450 | 208,179 | +0.07(+0.81%) |
Feb 20, 2018 | 8.489 | 8.534 | 8.314 | 8.382 | 160,449 | -0.17(-1.98%) |
Feb 16, 2018 | 8.551 | 8.551 | 8.551 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.388 | 8.568 | 8.388 | 8.551 | 159,000 | +0.13(+1.54%) |
Feb 14, 2018 | 8.286 | 8.443 | 8.286 | 8.422 | 189,395 | +0.05(+0.61%) |
Feb 13, 2018 | 8.196 | 8.393 | 8.027 | 8.371 | 194,000 | +0.05(+0.61%) |
Feb 12, 2018 | 8.365 | 8.410 | 8.236 | 8.320 | 140,731 | -0.01(-0.07%) |
Feb 09, 2018 | 8.399 | 8.405 | 8.224 | 8.326 | 259,067 | -0.02(-0.20%) |
Feb 08, 2018 | 8.303 | 8.422 | 8.284 | 8.343 | 324,807 | +0.11(+1.30%) |
Feb 07, 2018 | 8.241 | 8.247 | 8.230 | 8.236 | 204,130 | +0.01(+0.14%) |
Feb 06, 2018 | 8.084 | 8.241 | 8.022 | 8.224 | 177,721 | +0.10(+1.25%) |
Feb 05, 2018 | 8.168 | 8.168 | 7.993 | 8.123 | 342,953 | -0.10(-1.23%) |
Feb 02, 2018 | 8.165 | 8.230 | 8.141 | 8.224 | 308,819 | -0.01(-0.14%) |
Feb 01, 2018 | 8.162 | 8.265 | 8.152 | 8.236 | 238,926 | +0.02(+0.21%) |
Jan 31, 2018 | 8.253 | 8.303 | 8.134 | 8.219 | 305,285 | -0.01(-0.07%) |
Jan 30, 2018 | 8.230 | 8.281 | 8.224 | 8.224 | 87,722 | -0.09(-1.08%) |
Jan 29, 2018 | 8.438 | 8.438 | 8.292 | 8.314 | 150,784 | -0.12(-1.40%) |
Jan 26, 2018 | 8.517 | 8.529 | 8.416 | 8.433 | 617,737 | -0.09(-1.06%) |
Jan 25, 2018 | 8.579 | 8.607 | 8.500 | 8.523 | 81,679 | -0.05(-0.59%) |
Jan 24, 2018 | 8.545 | 8.641 | 8.545 | 8.574 | 122,260 | +0.02(+0.26%) |
Jan 23, 2018 | 8.523 | 8.607 | 8.517 | 8.551 | 52,954 | +0.02(+0.20%) |
Jan 22, 2018 | 8.500 | 8.551 | 8.495 | 8.534 | 111,577 | +0.03(+0.33%) |
Jan 19, 2018 | 8.500 | 8.557 | 8.472 | 8.506 | 133,945 | +0.02(+0.20%) |
Jan 18, 2018 | 8.495 | 8.529 | 8.455 | 8.489 | 139,595 | -0.02(-0.20%) |
Jan 17, 2018 | 8.433 | 8.540 | 8.405 | 8.506 | 139,043 | +0.06(+0.67%) |
Jan 16, 2018 | 8.461 | 8.472 | 8.410 | 8.450 | 164,106 | -0.01(-0.07%) |
Jan 12, 2018 | 8.455 | 8.455 | 8.455 | 0 | +0.07(+0.81%) | |
Jan 11, 2018 | 8.264 | 8.405 | 8.264 | 8.388 | 118,491 | +0.11(+1.36%) |
Jan 10, 2018 | 8.236 | 8.281 | 8.230 | 8.275 | 75,421 | +0.02(+0.27%) |
Jan 09, 2018 | 8.179 | 8.264 | 8.179 | 8.253 | 178,423 | +0.06(+0.69%) |
Jan 08, 2018 | 8.185 | 8.247 | 8.185 | 8.196 | 104,185 | +0.02(+0.28%) |
Jan 05, 2018 | 8.146 | 8.196 | 8.146 | 8.174 | 119,448 | +0.01(+0.14%) |
Jan 04, 2018 | 8.168 | 8.202 | 8.151 | 8.162 | 163,612 | +0.01(+0.07%) |
Jan 03, 2018 | 8.168 | 8.196 | 8.140 | 8.157 | 278,030 | -0.02(-0.21%) |