Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.089 | 8.144 | 8.005 | 8.084 | 579,059 | -0.07(-0.85%) |
May 30, 2019 | 8.268 | 8.278 | 8.099 | 8.154 | 562,030 | -0.10(-1.26%) |
May 29, 2019 | 8.461 | 8.461 | 8.223 | 8.258 | 629,333 | -0.19(-2.29%) |
May 28, 2019 | 8.556 | 8.590 | 8.422 | 8.451 | 610,359 | -0.10(-1.22%) |
May 24, 2019 | 8.556 | 8.640 | 8.516 | 8.556 | 308,482 | +0.03(+0.35%) |
May 23, 2019 | 8.481 | 8.541 | 8.446 | 8.526 | 252,457 | +0.04(+0.47%) |
May 22, 2019 | 8.590 | 8.610 | 8.466 | 8.486 | 280,837 | -0.09(-1.10%) |
May 21, 2019 | 8.531 | 8.590 | 8.496 | 8.580 | 237,196 | +0.08(+0.93%) |
May 20, 2019 | 8.491 | 8.546 | 8.489 | 8.501 | 239,386 | +0.00(+0.00%) |
May 17, 2019 | 8.575 | 8.604 | 8.481 | 8.501 | 361,105 | -0.09(-1.10%) |
May 16, 2019 | 8.595 | 8.630 | 8.541 | 8.595 | 411,485 | +0.03(+0.35%) |
May 15, 2019 | 8.531 | 8.620 | 8.531 | 8.566 | 465,604 | +0.05(+0.58%) |
May 14, 2019 | 8.496 | 8.541 | 8.496 | 8.516 | 376,243 | +0.00(+0.06%) |
May 13, 2019 | 8.570 | 8.595 | 8.486 | 8.511 | 358,573 | -0.11(-1.27%) |
May 10, 2019 | 8.536 | 8.640 | 8.481 | 8.620 | 551,437 | +0.14(+1.70%) |
May 09, 2019 | 8.432 | 8.506 | 8.397 | 8.476 | 259,941 | +0.03(+0.41%) |
May 08, 2019 | 8.476 | 8.476 | 8.407 | 8.442 | 279,347 | -0.01(-0.18%) |
May 07, 2019 | 8.461 | 8.526 | 8.412 | 8.456 | 268,496 | -0.05(-0.58%) |
May 06, 2019 | 8.446 | 8.536 | 8.446 | 8.506 | 187,371 | +0.00(+0.06%) |
May 03, 2019 | 8.561 | 8.580 | 8.481 | 8.501 | 316,950 | -0.01(-0.12%) |
May 02, 2019 | 8.546 | 8.605 | 8.506 | 8.511 | 267,550 | -0.03(-0.35%) |
May 01, 2019 | 8.561 | 8.585 | 8.507 | 8.541 | 434,052 | -0.02(-0.23%) |
Apr 30, 2019 | 8.650 | 8.663 | 8.526 | 8.561 | 376,114 | -0.07(-0.86%) |
Apr 29, 2019 | 8.680 | 8.739 | 8.625 | 8.635 | 335,263 | -0.06(-0.68%) |
Apr 26, 2019 | 8.595 | 8.729 | 8.595 | 8.694 | 239,930 | +0.05(+0.63%) |
Apr 25, 2019 | 8.744 | 8.744 | 8.635 | 8.640 | 270,641 | -0.11(-1.30%) |
Apr 24, 2019 | 8.694 | 8.796 | 8.694 | 8.754 | 325,160 | +0.06(+0.74%) |
Apr 23, 2019 | 8.655 | 8.732 | 8.650 | 8.690 | 424,195 | +0.04(+0.46%) |
Apr 22, 2019 | 8.605 | 8.650 | 8.570 | 8.650 | 391,637 | +0.06(+0.75%) |
Apr 18, 2019 | 8.605 | 8.645 | 8.566 | 8.585 | 283,077 | -0.03(-0.35%) |
Apr 17, 2019 | 8.665 | 8.675 | 8.610 | 8.615 | 273,881 | -0.05(-0.57%) |
Apr 16, 2019 | 8.640 | 8.685 | 8.630 | 8.665 | 238,680 | +0.01(+0.11%) |
Apr 15, 2019 | 8.630 | 8.675 | 8.620 | 8.655 | 229,462 | +0.02(+0.29%) |
Apr 12, 2019 | 8.660 | 8.665 | 8.593 | 8.630 | 325,821 | -0.00(-0.06%) |
Apr 11, 2019 | 8.620 | 8.652 | 8.595 | 8.635 | 182,349 | +0.02(+0.23%) |
Apr 10, 2019 | 8.615 | 8.637 | 8.556 | 8.615 | 214,665 | +0.02(+0.23%) |
Apr 09, 2019 | 8.630 | 8.675 | 8.595 | 8.595 | 189,160 | -0.04(-0.46%) |
Apr 08, 2019 | 8.541 | 8.640 | 8.531 | 8.635 | 280,081 | +0.08(+0.99%) |
Apr 05, 2019 | 8.541 | 8.595 | 8.531 | 8.551 | 272,996 | +0.02(+0.23%) |
Apr 04, 2019 | 8.536 | 8.600 | 8.506 | 8.531 | 254,884 | -0.01(-0.17%) |
Apr 03, 2019 | 8.585 | 8.615 | 8.516 | 8.546 | 285,555 | -0.02(-0.23%) |
Apr 02, 2019 | 8.675 | 8.680 | 8.506 | 8.566 | 347,889 | -0.10(-1.14%) |
Apr 01, 2019 | 8.546 | 8.675 | 8.543 | 8.665 | 521,393 | +0.12(+1.45%) |
Mar 29, 2019 | 8.511 | 8.551 | 8.456 | 8.541 | 721,001 | +0.03(+0.35%) |
Mar 28, 2019 | 8.496 | 8.521 | 8.466 | 8.511 | 428,024 | +0.01(+0.12%) |
Mar 27, 2019 | 8.551 | 8.595 | 8.466 | 8.501 | 550,423 | -0.04(-0.52%) |
Mar 26, 2019 | 8.556 | 8.593 | 8.511 | 8.546 | 336,858 | +0.01(+0.12%) |
Mar 25, 2019 | 8.546 | 8.615 | 8.486 | 8.536 | 417,491 | -0.01(-0.12%) |
Mar 22, 2019 | 8.625 | 8.643 | 8.541 | 8.546 | 537,323 | -0.09(-1.09%) |
Mar 21, 2019 | 8.585 | 8.714 | 8.551 | 8.640 | 640,671 | +0.06(+0.69%) |
Mar 20, 2019 | 8.620 | 8.709 | 8.551 | 8.580 | 750,847 | -0.04(-0.52%) |
Mar 19, 2019 | 8.853 | 8.853 | 8.084 | 8.625 | 2,326,754 | -0.41(-4.56%) |
Mar 18, 2019 | 9.042 | 9.096 | 9.027 | 9.037 | 557,598 | -0.00(-0.05%) |
Mar 15, 2019 | 9.151 | 9.151 | 9.037 | 9.042 | 972,827 | -0.06(-0.65%) |
Mar 14, 2019 | 9.082 | 9.153 | 9.048 | 9.101 | 737,232 | +0.06(+0.69%) |
Mar 13, 2019 | 9.101 | 9.101 | 9.038 | 9.038 | 518,842 | -0.00(-0.05%) |
Mar 12, 2019 | 9.101 | 9.101 | 9.014 | 9.043 | 363,118 | -0.03(-0.32%) |
Mar 11, 2019 | 8.971 | 9.087 | 8.937 | 9.072 | 236,618 | +0.14(+1.62%) |
Mar 08, 2019 | 8.903 | 8.963 | 8.898 | 8.927 | 285,875 | +0.03(+0.38%) |
Mar 07, 2019 | 8.947 | 8.951 | 8.889 | 8.893 | 246,422 | -0.02(-0.27%) |
Mar 06, 2019 | 8.985 | 8.995 | 8.893 | 8.918 | 320,408 | -0.03(-0.32%) |
Mar 05, 2019 | 8.947 | 8.971 | 8.908 | 8.947 | 158,875 | +0.00(+0.00%) |
Mar 04, 2019 | 8.937 | 9.010 | 8.889 | 8.947 | 262,678 | +0.02(+0.27%) |
Mar 01, 2019 | 8.971 | 8.980 | 8.874 | 8.922 | 195,206 | -0.03(-0.38%) |
Feb 28, 2019 | 8.976 | 8.976 | 8.918 | 8.956 | 290,554 | -0.01(-0.11%) |
Feb 27, 2019 | 8.985 | 8.995 | 8.879 | 8.966 | 244,139 | -0.03(-0.38%) |
Feb 26, 2019 | 9.024 | 9.026 | 8.980 | 9.000 | 319,636 | -0.02(-0.21%) |
Feb 25, 2019 | 9.048 | 9.070 | 9.009 | 9.019 | 226,446 | -0.02(-0.21%) |
Feb 22, 2019 | 8.985 | 9.058 | 8.951 | 9.038 | 352,531 | +0.06(+0.70%) |
Feb 21, 2019 | 8.937 | 8.985 | 8.913 | 8.976 | 321,010 | +0.03(+0.38%) |
Feb 20, 2019 | 8.947 | 8.949 | 8.869 | 8.942 | 261,749 | -0.03(-0.38%) |
Feb 19, 2019 | 8.947 | 8.995 | 8.937 | 8.976 | 228,394 | +0.03(+0.38%) |
Feb 15, 2019 | 8.995 | 8.995 | 8.942 | 8.942 | 173,885 | -0.01(-0.16%) |
Feb 14, 2019 | 9.024 | 9.029 | 8.947 | 8.956 | 129,467 | -0.07(-0.75%) |
Feb 13, 2019 | 9.063 | 9.072 | 8.976 | 9.024 | 204,619 | -0.01(-0.16%) |
Feb 12, 2019 | 9.082 | 9.087 | 9.034 | 9.038 | 205,747 | -0.04(-0.43%) |
Feb 11, 2019 | 9.053 | 9.077 | 9.009 | 9.077 | 295,083 | +0.02(+0.27%) |
Feb 08, 2019 | 9.019 | 9.087 | 9.019 | 9.053 | 122,961 | +0.00(+0.05%) |
Feb 07, 2019 | 9.077 | 9.082 | 9.014 | 9.048 | 264,421 | -0.04(-0.43%) |
Feb 06, 2019 | 9.067 | 9.096 | 9.009 | 9.087 | 299,832 | +0.00(+0.05%) |
Feb 05, 2019 | 9.034 | 9.101 | 9.014 | 9.082 | 527,994 | +0.10(+1.08%) |
Feb 04, 2019 | 8.990 | 9.000 | 8.961 | 8.985 | 425,195 | +0.00(+0.05%) |
Feb 01, 2019 | 8.937 | 8.995 | 8.918 | 8.980 | 824,506 | +0.04(+0.49%) |
Jan 31, 2019 | 8.937 | 8.976 | 8.898 | 8.937 | 525,479 | -0.01(-0.16%) |
Jan 30, 2019 | 8.961 | 8.968 | 8.918 | 8.951 | 586,047 | +0.01(+0.11%) |
Jan 29, 2019 | 8.937 | 8.979 | 8.913 | 8.942 | 351,237 | +0.00(+0.05%) |
Jan 28, 2019 | 9.000 | 9.014 | 8.927 | 8.937 | 455,213 | -0.06(-0.70%) |
Jan 25, 2019 | 9.009 | 9.019 | 8.990 | 9.000 | 386,480 | +0.01(+0.16%) |
Jan 24, 2019 | 9.009 | 9.009 | 8.947 | 8.985 | 228,837 | -0.02(-0.21%) |
Jan 23, 2019 | 8.971 | 9.009 | 8.947 | 9.005 | 268,992 | +0.07(+0.76%) |
Jan 22, 2019 | 8.942 | 8.985 | 8.927 | 8.937 | 313,833 | -0.00(-0.05%) |
Jan 18, 2019 | 8.966 | 8.985 | 8.922 | 8.942 | 240,541 | -0.02(-0.22%) |
Jan 17, 2019 | 8.927 | 8.985 | 8.927 | 8.961 | 446,630 | +0.02(+0.27%) |
Jan 16, 2019 | 8.869 | 8.980 | 8.869 | 8.937 | 451,780 | +0.08(+0.93%) |
Jan 15, 2019 | 8.903 | 8.908 | 8.816 | 8.855 | 232,468 | -0.06(-0.70%) |
Jan 14, 2019 | 8.903 | 8.980 | 8.879 | 8.918 | 276,941 | -0.02(-0.22%) |
Jan 11, 2019 | 8.889 | 8.947 | 8.869 | 8.937 | 229,983 | +0.02(+0.27%) |
Jan 10, 2019 | 8.947 | 8.947 | 8.850 | 8.913 | 329,630 | -0.04(-0.49%) |
Jan 09, 2019 | 8.971 | 8.981 | 8.840 | 8.956 | 285,173 | -0.00(-0.05%) |
Jan 08, 2019 | 9.019 | 9.043 | 8.879 | 8.961 | 440,915 | -0.05(-0.59%) |
Jan 07, 2019 | 8.966 | 9.070 | 8.840 | 9.014 | 482,388 | +0.09(+1.03%) |
Jan 04, 2019 | 8.729 | 8.932 | 8.642 | 8.922 | 344,044 | +0.24(+2.73%) |
Jan 03, 2019 | 8.560 | 8.705 | 8.507 | 8.686 | 390,763 | +0.16(+1.93%) |
Jan 02, 2019 | 8.406 | 8.526 | 8.290 | 8.521 | 323,114 | +0.05(+0.57%) |
Dec 31, 2018 | 8.584 | 8.584 | 8.396 | 8.473 | 389,585 | -0.06(-0.68%) |
Dec 28, 2018 | 8.386 | 8.584 | 8.386 | 8.531 | 513,168 | +0.18(+2.20%) |
Dec 27, 2018 | 8.282 | 8.357 | 8.119 | 8.348 | 449,270 | +0.02(+0.22%) |
Dec 26, 2018 | 8.035 | 8.338 | 8.017 | 8.329 | 436,192 | +0.34(+4.32%) |
Dec 24, 2018 | 8.157 | 8.157 | 7.947 | 7.984 | 210,809 | -0.19(-2.34%) |
Dec 21, 2018 | 8.129 | 8.431 | 8.129 | 8.175 | 616,112 | +0.05(+0.63%) |
Dec 20, 2018 | 8.385 | 8.408 | 8.087 | 8.124 | 542,597 | -0.26(-3.06%) |
Dec 19, 2018 | 8.562 | 8.594 | 8.357 | 8.380 | 402,778 | -0.13(-1.48%) |
Dec 18, 2018 | 8.483 | 8.557 | 8.455 | 8.506 | 375,081 | +0.08(+1.00%) |
Dec 17, 2018 | 8.781 | 8.781 | 8.416 | 8.422 | 487,286 | -0.34(-3.83%) |
Dec 14, 2018 | 8.725 | 8.813 | 8.692 | 8.758 | 234,208 | +0.06(+0.64%) |
Dec 13, 2018 | 8.655 | 8.706 | 8.646 | 8.702 | 220,080 | +0.04(+0.48%) |
Dec 12, 2018 | 8.790 | 8.795 | 8.655 | 8.660 | 281,080 | -0.11(-1.27%) |
Dec 11, 2018 | 8.795 | 8.799 | 8.720 | 8.771 | 251,695 | +0.01(+0.16%) |
Dec 10, 2018 | 8.804 | 8.841 | 8.674 | 8.758 | 334,864 | -0.04(-0.42%) |
Dec 07, 2018 | 8.818 | 8.869 | 8.762 | 8.795 | 267,912 | +0.01(+0.11%) |
Dec 06, 2018 | 8.720 | 8.795 | 8.655 | 8.785 | 255,177 | +0.03(+0.37%) |
Dec 04, 2018 | 8.855 | 8.869 | 8.739 | 8.753 | 283,153 | -0.10(-1.11%) |
Dec 03, 2018 | 9.014 | 9.014 | 8.841 | 8.851 | 407,016 | -0.00(-0.05%) |
Nov 30, 2018 | 8.916 | 8.930 | 8.781 | 8.855 | 413,889 | -0.05(-0.58%) |
Nov 29, 2018 | 8.888 | 8.939 | 8.855 | 8.907 | 296,575 | -0.00(-0.05%) |
Nov 28, 2018 | 8.851 | 8.937 | 8.809 | 8.911 | 283,411 | +0.06(+0.63%) |
Nov 27, 2018 | 8.860 | 8.892 | 8.837 | 8.855 | 247,187 | +0.00(+0.00%) |
Nov 26, 2018 | 8.916 | 8.921 | 8.823 | 8.855 | 301,478 | +0.00(+0.05%) |
Nov 23, 2018 | 8.860 | 8.921 | 8.823 | 8.851 | 109,912 | -0.03(-0.37%) |
Nov 21, 2018 | 8.883 | 8.883 | 8.883 | 0 | +0.04(+0.47%) | |
Nov 20, 2018 | 8.879 | 8.935 | 8.770 | 8.841 | 299,486 | -0.07(-0.84%) |
Nov 19, 2018 | 8.883 | 8.962 | 8.832 | 8.916 | 379,967 | +0.06(+0.63%) |
Nov 16, 2018 | 8.827 | 8.865 | 8.781 | 8.860 | 206,730 | +0.00(+0.05%) |
Nov 15, 2018 | 8.874 | 8.893 | 8.732 | 8.855 | 387,723 | -0.04(-0.42%) |
Nov 14, 2018 | 8.925 | 8.930 | 8.851 | 8.893 | 348,607 | -0.01(-0.10%) |
Nov 13, 2018 | 8.837 | 8.935 | 8.744 | 8.902 | 538,252 | +0.12(+1.38%) |
Nov 12, 2018 | 8.851 | 8.874 | 8.725 | 8.781 | 426,897 | -0.06(-0.63%) |
Nov 09, 2018 | 8.795 | 8.846 | 8.702 | 8.837 | 435,142 | +0.04(+0.48%) |
Nov 08, 2018 | 8.618 | 8.795 | 8.580 | 8.795 | 640,627 | +0.22(+2.55%) |
Nov 07, 2018 | 8.501 | 8.580 | 8.427 | 8.576 | 211,184 | +0.09(+1.10%) |
Nov 06, 2018 | 8.380 | 8.497 | 8.338 | 8.483 | 108,274 | +0.10(+1.22%) |
Nov 05, 2018 | 8.394 | 8.492 | 8.343 | 8.380 | 199,285 | +0.00(+0.00%) |
Nov 02, 2018 | 8.371 | 8.464 | 8.306 | 8.380 | 274,352 | +0.04(+0.45%) |
Nov 01, 2018 | 8.348 | 8.394 | 8.287 | 8.343 | 290,719 | +0.00(+0.00%) |
Oct 31, 2018 | 8.380 | 8.389 | 8.296 | 8.343 | 298,578 | -0.00(-0.06%) |
Oct 30, 2018 | 8.338 | 8.408 | 8.270 | 8.348 | 180,808 | +0.04(+0.50%) |
Oct 29, 2018 | 8.310 | 8.395 | 8.259 | 8.306 | 123,797 | +0.05(+0.56%) |
Oct 26, 2018 | 8.250 | 8.315 | 8.157 | 8.259 | 201,148 | -0.04(-0.51%) |
Oct 25, 2018 | 8.226 | 8.338 | 8.161 | 8.301 | 241,990 | +0.11(+1.37%) |
Oct 24, 2018 | 8.180 | 8.259 | 8.147 | 8.189 | 163,789 | +0.01(+0.17%) |
Oct 23, 2018 | 8.166 | 8.239 | 8.073 | 8.175 | 179,112 | -0.05(-0.62%) |
Oct 22, 2018 | 8.301 | 8.357 | 8.212 | 8.226 | 177,118 | -0.05(-0.56%) |
Oct 19, 2018 | 8.278 | 8.334 | 8.231 | 8.273 | 200,075 | -0.01(-0.11%) |
Oct 18, 2018 | 8.338 | 8.408 | 8.240 | 8.282 | 126,487 | -0.06(-0.67%) |
Oct 17, 2018 | 8.278 | 8.352 | 8.231 | 8.338 | 166,382 | +0.04(+0.51%) |
Oct 16, 2018 | 8.147 | 8.334 | 8.129 | 8.296 | 138,217 | +0.17(+2.12%) |
Oct 15, 2018 | 7.998 | 8.231 | 7.994 | 8.124 | 258,837 | +0.13(+1.63%) |
Oct 12, 2018 | 8.199 | 8.268 | 7.966 | 7.994 | 329,094 | -0.16(-2.00%) |
Oct 11, 2018 | 8.278 | 8.315 | 8.129 | 8.157 | 297,947 | -0.15(-1.79%) |
Oct 10, 2018 | 8.427 | 8.501 | 8.296 | 8.306 | 321,026 | -0.11(-1.33%) |
Oct 09, 2018 | 8.338 | 8.422 | 8.320 | 8.417 | 198,332 | +0.07(+0.78%) |
Oct 08, 2018 | 8.268 | 8.362 | 8.208 | 8.352 | 221,770 | +0.09(+1.13%) |
Oct 05, 2018 | 8.292 | 8.345 | 8.224 | 8.259 | 224,762 | -0.06(-0.67%) |
Oct 04, 2018 | 8.436 | 8.441 | 8.292 | 8.315 | 290,167 | -0.12(-1.44%) |
Oct 03, 2018 | 8.427 | 8.478 | 8.399 | 8.436 | 188,339 | +0.01(+0.11%) |
Oct 02, 2018 | 8.413 | 8.461 | 8.352 | 8.427 | 225,829 | +0.02(+0.28%) |
Oct 01, 2018 | 8.422 | 8.464 | 8.355 | 8.403 | 245,453 | -0.03(-0.33%) |
Sep 28, 2018 | 8.399 | 8.445 | 8.389 | 8.431 | 281,007 | +0.03(+0.39%) |
Sep 27, 2018 | 8.334 | 8.445 | 8.296 | 8.399 | 246,442 | +0.07(+0.78%) |
Sep 26, 2018 | 8.388 | 8.393 | 8.308 | 8.334 | 367,372 | -0.04(-0.49%) |
Sep 25, 2018 | 8.388 | 8.451 | 8.361 | 8.374 | 349,139 | +0.00(+0.00%) |
Sep 24, 2018 | 8.402 | 8.433 | 8.325 | 8.374 | 272,636 | -0.03(-0.38%) |
Sep 21, 2018 | 8.379 | 8.461 | 8.361 | 8.406 | 1,201,352 | +0.03(+0.38%) |
Sep 20, 2018 | 8.365 | 8.383 | 8.284 | 8.374 | 321,793 | +0.01(+0.16%) |
Sep 19, 2018 | 8.388 | 8.393 | 8.347 | 8.361 | 256,661 | -0.01(-0.16%) |
Sep 18, 2018 | 8.402 | 8.402 | 8.325 | 8.374 | 249,138 | -0.01(-0.16%) |
Sep 17, 2018 | 8.429 | 8.442 | 8.374 | 8.388 | 417,145 | -0.02(-0.27%) |
Sep 14, 2018 | 8.451 | 8.461 | 8.347 | 8.411 | 273,706 | -0.02(-0.27%) |
Sep 13, 2018 | 8.447 | 8.506 | 8.383 | 8.433 | 288,324 | +0.01(+0.11%) |
Sep 12, 2018 | 8.501 | 8.501 | 8.329 | 8.424 | 357,664 | -0.10(-1.17%) |
Sep 11, 2018 | 8.542 | 8.583 | 8.492 | 8.524 | 330,503 | -0.03(-0.37%) |
Sep 10, 2018 | 8.524 | 8.583 | 8.515 | 8.556 | 281,277 | +0.05(+0.59%) |
Sep 07, 2018 | 8.551 | 8.551 | 8.447 | 8.506 | 208,643 | -0.05(-0.53%) |
Sep 06, 2018 | 8.547 | 8.583 | 8.533 | 8.551 | 259,544 | +0.00(+0.05%) |
Sep 05, 2018 | 8.442 | 8.556 | 8.442 | 8.547 | 263,708 | +0.10(+1.24%) |
Sep 04, 2018 | 8.456 | 8.533 | 8.424 | 8.442 | 210,233 | +0.01(+0.11%) |
Aug 31, 2018 | 8.433 | 8.433 | 8.433 | 0 | -0.05(-0.64%) | |
Aug 30, 2018 | 8.433 | 8.515 | 8.393 | 8.488 | 293,730 | +0.08(+0.92%) |
Aug 29, 2018 | 8.388 | 8.421 | 8.365 | 8.411 | 109,149 | +0.02(+0.22%) |
Aug 28, 2018 | 8.352 | 8.397 | 8.335 | 8.393 | 174,580 | +0.04(+0.49%) |
Aug 27, 2018 | 8.343 | 8.361 | 8.320 | 8.352 | 180,793 | +0.01(+0.16%) |
Aug 24, 2018 | 8.356 | 8.356 | 8.306 | 8.338 | 96,822 | -0.02(-0.22%) |
Aug 23, 2018 | 8.383 | 8.383 | 8.329 | 8.356 | 110,644 | -0.01(-0.16%) |
Aug 22, 2018 | 8.352 | 8.388 | 8.338 | 8.370 | 214,397 | +0.00(+0.05%) |
Aug 21, 2018 | 8.352 | 8.429 | 8.315 | 8.365 | 187,520 | +0.05(+0.60%) |
Aug 20, 2018 | 8.356 | 8.383 | 8.315 | 8.315 | 171,025 | -0.04(-0.49%) |
Aug 17, 2018 | 8.302 | 8.374 | 8.293 | 8.356 | 192,101 | +0.05(+0.55%) |
Aug 16, 2018 | 8.238 | 8.325 | 8.238 | 8.311 | 253,130 | +0.07(+0.88%) |
Aug 15, 2018 | 8.179 | 8.252 | 8.170 | 8.238 | 162,924 | +0.03(+0.33%) |
Aug 14, 2018 | 8.170 | 8.228 | 8.148 | 8.211 | 125,611 | +0.07(+0.89%) |
Aug 13, 2018 | 8.166 | 8.166 | 8.093 | 8.139 | 183,725 | -0.02(-0.22%) |
Aug 10, 2018 | 8.130 | 8.198 | 8.071 | 8.157 | 174,677 | +0.00(+0.00%) |
Aug 09, 2018 | 8.161 | 8.202 | 7.964 | 8.157 | 367,928 | -0.07(-0.83%) |
Aug 08, 2018 | 8.193 | 8.252 | 8.166 | 8.225 | 129,854 | +0.02(+0.28%) |
Aug 07, 2018 | 8.284 | 8.284 | 8.193 | 8.202 | 186,272 | -0.09(-1.04%) |
Aug 06, 2018 | 8.288 | 8.347 | 8.238 | 8.288 | 144,215 | -0.01(-0.16%) |
Aug 03, 2018 | 8.311 | 8.365 | 8.288 | 8.302 | 138,286 | +0.00(+0.00%) |
Aug 02, 2018 | 8.293 | 8.343 | 8.284 | 8.302 | 194,408 | -0.00(-0.05%) |
Aug 01, 2018 | 8.370 | 8.370 | 8.243 | 8.306 | 199,075 | -0.05(-0.54%) |
Jul 31, 2018 | 8.383 | 8.447 | 8.315 | 8.352 | 337,659 | +0.00(+0.00%) |
Jul 30, 2018 | 8.257 | 8.383 | 8.243 | 8.352 | 366,448 | +0.09(+1.04%) |
Jul 27, 2018 | 8.306 | 8.311 | 8.238 | 8.266 | 270,839 | -0.04(-0.49%) |
Jul 26, 2018 | 8.257 | 8.329 | 8.233 | 8.306 | 245,521 | +0.05(+0.60%) |
Jul 25, 2018 | 8.252 | 8.275 | 8.198 | 8.257 | 192,406 | +0.04(+0.44%) |
Jul 24, 2018 | 8.266 | 8.266 | 8.189 | 8.220 | 225,605 | -0.01(-0.11%) |
Jul 23, 2018 | 8.293 | 8.293 | 8.229 | 8.229 | 145,953 | -0.06(-0.77%) |
Jul 20, 2018 | 8.275 | 8.325 | 8.211 | 8.293 | 370,674 | +0.05(+0.61%) |
Jul 19, 2018 | 8.211 | 8.261 | 8.170 | 8.243 | 283,187 | +0.09(+1.11%) |
Jul 18, 2018 | 8.148 | 8.168 | 8.102 | 8.152 | 157,152 | -0.01(-0.11%) |
Jul 17, 2018 | 8.152 | 8.193 | 8.134 | 8.161 | 127,128 | +0.01(+0.17%) |
Jul 16, 2018 | 8.161 | 8.161 | 8.120 | 8.148 | 125,435 | -0.01(-0.17%) |
Jul 13, 2018 | 8.166 | 8.205 | 8.143 | 8.161 | 194,172 | -0.02(-0.22%) |
Jul 12, 2018 | 8.261 | 8.261 | 8.152 | 8.179 | 282,424 | -0.07(-0.88%) |
Jul 11, 2018 | 8.225 | 8.302 | 8.225 | 8.252 | 122,285 | +0.00(+0.06%) |
Jul 10, 2018 | 8.302 | 8.302 | 8.220 | 8.247 | 240,676 | -0.05(-0.66%) |
Jul 09, 2018 | 8.275 | 8.329 | 8.252 | 8.302 | 241,029 | +0.03(+0.33%) |
Jul 06, 2018 | 8.266 | 8.307 | 8.266 | 8.275 | 202,851 | +0.00(+0.00%) |
Jul 05, 2018 | 8.238 | 8.302 | 8.207 | 8.275 | 265,347 | +0.05(+0.55%) |
Jul 03, 2018 | 8.229 | 8.229 | 8.229 | 0 | +0.07(+0.89%) | |
Jul 02, 2018 | 8.066 | 8.184 | 8.062 | 8.157 | 419,849 | +0.06(+0.73%) |
Jun 29, 2018 | 8.161 | 8.084 | 8.098 | 324,735 | -0.04(-0.45%) | |
Jun 28, 2018 | 8.021 | 8.157 | 7.953 | 8.134 | 453,004 | +0.13(+1.64%) |
Jun 27, 2018 | 8.139 | 8.139 | 8.003 | 8.003 | 538,747 | -0.11(-1.41%) |
Jun 26, 2018 | 8.148 | 8.206 | 8.117 | 8.117 | 521,028 | -0.02(-0.27%) |
Jun 25, 2018 | 8.139 | 8.170 | 8.122 | 8.139 | 349,890 | +0.01(+0.11%) |
Jun 22, 2018 | 8.161 | 8.210 | 8.122 | 8.131 | 984,018 | -0.03(-0.38%) |
Jun 21, 2018 | 8.258 | 8.258 | 8.161 | 8.161 | 389,919 | -0.07(-0.80%) |
Jun 20, 2018 | 8.192 | 8.236 | 8.159 | 8.228 | 523,900 | +0.01(+0.16%) |
Jun 19, 2018 | 8.175 | 8.214 | 8.139 | 8.214 | 541,968 | +0.04(+0.49%) |
Jun 18, 2018 | 8.272 | 8.272 | 8.135 | 8.175 | 721,917 | +0.04(+0.54%) |
Jun 15, 2018 | 8.131 | 8.095 | 8.131 | 1,149,460 | +0.04(+0.44%) | |
Jun 14, 2018 | 8.069 | 8.153 | 8.020 | 8.095 | 392,145 | +0.08(+0.99%) |
Jun 13, 2018 | 8.033 | 8.060 | 8.006 | 8.016 | 360,560 | -0.03(-0.33%) |
Jun 12, 2018 | 8.091 | 8.108 | 8.025 | 8.042 | 405,781 | -0.06(-0.76%) |
Jun 11, 2018 | 8.139 | 8.157 | 8.091 | 8.104 | 289,648 | -0.01(-0.11%) |
Jun 08, 2018 | 7.981 | 8.201 | 7.981 | 8.113 | 1,075,922 | +0.12(+1.55%) |
Jun 07, 2018 | 7.985 | 8.064 | 7.967 | 7.989 | 621,291 | +0.01(+0.11%) |
Jun 06, 2018 | 7.994 | 7.981 | 588,206 | +0.07(+0.84%) | ||
Jun 05, 2018 | 7.941 | 7.958 | 7.888 | 7.914 | 575,303 | -0.00(-0.06%) |
Jun 04, 2018 | 7.958 | 7.963 | 7.906 | 7.919 | 727,219 | -0.01(-0.17%) |