Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.301 | 8.329 | 8.290 | 8.301 | 124,045 | +0.02(+0.26%) |
Jan 30, 2019 | 8.265 | 8.308 | 8.255 | 8.279 | 56,118 | +0.04(+0.44%) |
Jan 29, 2019 | 8.207 | 8.265 | 8.207 | 8.243 | 104,109 | +0.00(+0.05%) |
Jan 28, 2019 | 8.272 | 8.272 | 8.207 | 8.239 | 196,499 | -0.01(-0.14%) |
Jan 25, 2019 | 8.200 | 8.250 | 8.200 | 8.250 | 66,314 | +0.05(+0.57%) |
Jan 24, 2019 | 8.157 | 8.214 | 8.157 | 8.204 | 44,446 | +0.03(+0.31%) |
Jan 23, 2019 | 8.178 | 8.186 | 8.164 | 8.178 | 54,530 | +0.00(+0.00%) |
Jan 22, 2019 | 8.193 | 8.200 | 8.158 | 8.178 | 91,716 | +0.00(+0.00%) |
Jan 18, 2019 | 8.193 | 8.200 | 8.157 | 8.178 | 51,299 | +0.03(+0.31%) |
Jan 17, 2019 | 8.114 | 8.156 | 8.114 | 8.153 | 86,902 | -0.00(-0.04%) |
Jan 16, 2019 | 8.164 | 8.178 | 8.138 | 8.157 | 46,484 | +0.01(+0.17%) |
Jan 15, 2019 | 8.128 | 8.157 | 8.128 | 8.143 | 35,752 | +0.01(+0.09%) |
Jan 14, 2019 | 8.142 | 8.142 | 8.128 | 8.136 | 93,650 | -0.02(-0.26%) |
Jan 11, 2019 | 8.121 | 8.157 | 8.114 | 8.157 | 105,380 | +0.05(+0.58%) |
Jan 10, 2019 | 8.107 | 8.114 | 8.092 | 8.110 | 37,863 | +0.00(+0.02%) |
Jan 09, 2019 | 8.114 | 8.131 | 8.099 | 8.109 | 356,877 | +0.00(+0.03%) |
Jan 08, 2019 | 8.114 | 8.186 | 8.085 | 8.107 | 59,432 | +0.01(+0.09%) |
Jan 07, 2019 | 8.078 | 8.114 | 8.035 | 8.099 | 219,364 | +0.03(+0.36%) |
Jan 04, 2019 | 8.006 | 8.071 | 8.006 | 8.071 | 36,841 | +0.07(+0.90%) |
Jan 03, 2019 | 8.006 | 8.035 | 7.970 | 7.999 | 63,153 | -0.02(-0.27%) |
Jan 02, 2019 | 7.869 | 8.020 | 7.869 | 8.020 | 70,757 | +0.09(+1.09%) |
Dec 31, 2018 | 7.941 | 7.955 | 7.905 | 7.934 | 145,975 | +0.03(+0.36%) |
Dec 28, 2018 | 7.898 | 7.905 | 7.790 | 7.905 | 264,701 | +0.08(+1.02%) |
Dec 27, 2018 | 7.847 | 7.847 | 7.765 | 7.826 | 216,237 | -0.02(-0.27%) |
Dec 26, 2018 | 7.783 | 7.847 | 7.783 | 7.847 | 180,056 | +0.05(+0.64%) |
Dec 24, 2018 | 7.811 | 7.833 | 7.783 | 7.797 | 75,068 | -0.04(-0.46%) |
Dec 21, 2018 | 7.818 | 7.876 | 7.818 | 7.833 | 149,016 | -0.02(-0.27%) |
Dec 20, 2018 | 7.876 | 7.904 | 7.819 | 7.854 | 312,668 | -0.03(-0.36%) |
Dec 19, 2018 | 7.897 | 7.926 | 7.883 | 7.883 | 158,895 | -0.02(-0.23%) |
Dec 18, 2018 | 7.904 | 7.926 | 7.897 | 7.901 | 93,947 | -0.00(-0.05%) |
Dec 17, 2018 | 7.933 | 7.947 | 7.904 | 7.904 | 203,740 | -0.04(-0.45%) |
Dec 14, 2018 | 7.954 | 7.961 | 7.933 | 7.940 | 144,814 | -0.01(-0.09%) |
Dec 13, 2018 | 7.997 | 7.997 | 7.947 | 7.947 | 111,331 | -0.02(-0.27%) |
Dec 12, 2018 | 7.983 | 7.997 | 7.968 | 7.968 | 107,611 | -0.01(-0.09%) |
Dec 11, 2018 | 7.947 | 7.997 | 7.947 | 7.976 | 75,307 | +0.03(+0.36%) |
Dec 10, 2018 | 7.947 | 7.961 | 7.940 | 7.947 | 113,699 | -0.01(-0.18%) |
Dec 07, 2018 | 7.976 | 7.983 | 7.947 | 7.961 | 113,302 | +0.00(+0.00%) |
Dec 06, 2018 | 7.961 | 8.005 | 7.911 | 7.961 | 90,055 | -0.00(-0.06%) |
Dec 04, 2018 | 8.037 | 8.037 | 7.959 | 7.966 | 92,116 | -0.06(-0.71%) |
Dec 03, 2018 | 8.030 | 8.034 | 8.016 | 8.023 | 99,089 | +0.01(+0.18%) |
Nov 30, 2018 | 8.030 | 8.051 | 8.009 | 8.009 | 113,243 | -0.02(-0.27%) |
Nov 29, 2018 | 8.044 | 8.044 | 8.023 | 8.030 | 91,085 | +0.01(+0.09%) |
Nov 28, 2018 | 8.044 | 8.051 | 8.023 | 8.023 | 86,272 | -0.01(-0.18%) |
Nov 27, 2018 | 8.030 | 8.065 | 8.030 | 8.037 | 149,461 | +0.00(+0.04%) |
Nov 26, 2018 | 8.051 | 8.051 | 8.023 | 8.033 | 435,273 | -0.00(-0.04%) |
Nov 23, 2018 | 8.051 | 8.058 | 8.030 | 8.037 | 13,662 | +0.03(+0.35%) |
Nov 21, 2018 | 8.009 | 8.009 | 8.009 | 0 | -0.01(-0.13%) | |
Nov 20, 2018 | 8.016 | 8.051 | 8.009 | 8.019 | 76,668 | -0.03(-0.40%) |
Nov 19, 2018 | 8.087 | 8.129 | 8.051 | 8.051 | 74,077 | -0.06(-0.70%) |
Nov 16, 2018 | 8.058 | 8.108 | 8.058 | 8.108 | 46,339 | +0.05(+0.57%) |
Nov 15, 2018 | 8.080 | 8.094 | 8.058 | 8.062 | 137,555 | -0.04(-0.48%) |
Nov 14, 2018 | 8.143 | 8.143 | 8.094 | 8.101 | 80,112 | -0.03(-0.35%) |
Nov 13, 2018 | 8.150 | 8.150 | 8.115 | 8.129 | 62,624 | +0.02(+0.26%) |
Nov 12, 2018 | 8.150 | 8.150 | 8.101 | 8.108 | 67,127 | -0.01(-0.17%) |
Nov 09, 2018 | 8.115 | 8.136 | 8.108 | 8.122 | 51,692 | +0.01(+0.09%) |
Nov 08, 2018 | 8.129 | 8.143 | 8.108 | 8.115 | 46,056 | -0.04(-0.44%) |
Nov 07, 2018 | 8.108 | 8.150 | 8.108 | 8.150 | 66,968 | +0.03(+0.35%) |
Nov 06, 2018 | 8.115 | 8.129 | 8.101 | 8.122 | 85,748 | +0.02(+0.26%) |
Nov 05, 2018 | 8.101 | 8.101 | 8.058 | 8.101 | 170,676 | +0.02(+0.22%) |
Nov 02, 2018 | 8.125 | 8.125 | 8.083 | 8.083 | 66,580 | -0.02(-0.26%) |
Nov 01, 2018 | 8.153 | 8.153 | 8.090 | 8.104 | 65,799 | -0.02(-0.26%) |
Oct 31, 2018 | 8.069 | 8.125 | 8.040 | 8.125 | 119,538 | +0.03(+0.39%) |
Oct 30, 2018 | 8.083 | 8.104 | 8.083 | 8.093 | 87,527 | -0.02(-0.30%) |
Oct 29, 2018 | 8.111 | 8.125 | 8.083 | 8.118 | 132,039 | +0.04(+0.44%) |
Oct 26, 2018 | 8.090 | 8.132 | 8.083 | 8.083 | 89,246 | -0.03(-0.35%) |
Oct 25, 2018 | 8.125 | 8.130 | 8.111 | 8.111 | 55,421 | -0.02(-0.24%) |
Oct 24, 2018 | 8.132 | 8.153 | 8.125 | 8.130 | 140,792 | -0.01(-0.11%) |
Oct 23, 2018 | 8.139 | 8.174 | 8.125 | 8.139 | 68,830 | -0.01(-0.09%) |
Oct 22, 2018 | 8.196 | 8.203 | 8.139 | 8.146 | 55,243 | -0.04(-0.52%) |
Oct 19, 2018 | 8.182 | 8.189 | 8.160 | 8.189 | 44,339 | +0.01(+0.17%) |
Oct 18, 2018 | 8.132 | 8.182 | 8.132 | 8.174 | 69,624 | +0.01(+0.17%) |
Oct 17, 2018 | 8.167 | 8.176 | 8.153 | 8.160 | 90,152 | -0.01(-0.09%) |
Oct 16, 2018 | 8.153 | 8.174 | 8.153 | 8.167 | 52,578 | +0.00(+0.00%) |
Oct 15, 2018 | 8.153 | 8.167 | 8.139 | 8.167 | 440,708 | +0.02(+0.26%) |
Oct 12, 2018 | 8.153 | 8.182 | 8.125 | 8.146 | 171,975 | +0.01(+0.17%) |
Oct 11, 2018 | 8.139 | 8.203 | 8.132 | 8.132 | 182,063 | -0.06(-0.69%) |
Oct 10, 2018 | 8.224 | 8.252 | 8.189 | 8.189 | 71,515 | -0.07(-0.83%) |
Oct 09, 2018 | 8.217 | 8.266 | 8.217 | 8.257 | 69,886 | +0.02(+0.23%) |
Oct 08, 2018 | 8.217 | 8.238 | 8.210 | 8.238 | 199,048 | +0.02(+0.26%) |
Oct 05, 2018 | 8.231 | 8.259 | 8.203 | 8.217 | 350,468 | -0.01(-0.17%) |
Oct 04, 2018 | 8.266 | 8.270 | 8.231 | 8.231 | 149,362 | -0.04(-0.43%) |
Oct 03, 2018 | 8.309 | 8.351 | 8.266 | 8.266 | 131,394 | -0.04(-0.45%) |
Oct 02, 2018 | 8.324 | 8.352 | 8.303 | 8.303 | 109,371 | -0.02(-0.25%) |
Oct 01, 2018 | 8.359 | 8.359 | 8.324 | 8.324 | 86,595 | -0.04(-0.42%) |
Sep 28, 2018 | 8.331 | 8.359 | 8.331 | 8.359 | 55,849 | +0.02(+0.25%) |
Sep 27, 2018 | 8.331 | 8.359 | 8.331 | 8.338 | 38,962 | -0.01(-0.17%) |
Sep 26, 2018 | 8.345 | 8.359 | 8.331 | 8.352 | 51,474 | -0.01(-0.08%) |
Sep 25, 2018 | 8.352 | 8.373 | 8.345 | 8.359 | 67,197 | -0.01(-0.08%) |
Sep 24, 2018 | 8.359 | 8.380 | 8.352 | 8.366 | 95,223 | -0.02(-0.25%) |
Sep 21, 2018 | 8.388 | 8.388 | 8.352 | 8.388 | 136,489 | +0.01(+0.08%) |
Sep 20, 2018 | 8.359 | 8.388 | 8.352 | 8.380 | 110,599 | +0.00(+0.00%) |
Sep 19, 2018 | 8.395 | 8.395 | 8.373 | 8.380 | 29,672 | -0.01(-0.08%) |
Sep 18, 2018 | 8.373 | 8.388 | 8.352 | 8.388 | 72,008 | +0.02(+0.25%) |
Sep 17, 2018 | 8.359 | 8.388 | 8.359 | 8.366 | 87,837 | +0.01(+0.08%) |
Sep 14, 2018 | 8.352 | 8.359 | 8.331 | 8.359 | 54,282 | +0.03(+0.34%) |
Sep 13, 2018 | 8.359 | 8.362 | 8.331 | 8.331 | 47,777 | -0.02(-0.21%) |
Sep 12, 2018 | 8.366 | 8.373 | 8.345 | 8.349 | 75,898 | -0.00(-0.04%) |
Sep 11, 2018 | 8.331 | 8.352 | 8.331 | 8.352 | 76,710 | +0.02(+0.25%) |
Sep 10, 2018 | 8.310 | 8.338 | 8.310 | 8.331 | 81,313 | +0.01(+0.17%) |
Sep 07, 2018 | 8.352 | 8.359 | 8.317 | 8.317 | 82,064 | -0.04(-0.42%) |
Sep 06, 2018 | 8.373 | 8.389 | 8.338 | 8.352 | 75,627 | +0.01(+0.06%) |
Sep 05, 2018 | 8.368 | 8.390 | 8.347 | 8.347 | 94,951 | -0.03(-0.33%) |
Sep 04, 2018 | 8.424 | 8.438 | 8.375 | 8.375 | 173,759 | -0.05(-0.61%) |
Aug 31, 2018 | 8.426 | 8.426 | 8.426 | 0 | +0.02(+0.19%) | |
Aug 30, 2018 | 8.438 | 8.438 | 8.410 | 8.410 | 98,377 | +0.00(+0.00%) |
Aug 29, 2018 | 8.382 | 8.431 | 8.382 | 8.410 | 133,444 | +0.01(+0.17%) |
Aug 28, 2018 | 8.382 | 8.410 | 8.382 | 8.396 | 85,358 | +0.01(+0.08%) |
Aug 27, 2018 | 8.375 | 8.403 | 8.375 | 8.389 | 90,270 | +0.00(+0.00%) |
Aug 24, 2018 | 8.382 | 8.403 | 8.375 | 8.389 | 43,557 | +0.01(+0.17%) |
Aug 23, 2018 | 8.340 | 8.382 | 8.340 | 8.375 | 105,372 | +0.02(+0.25%) |
Aug 22, 2018 | 8.347 | 8.375 | 8.335 | 8.354 | 89,337 | -0.01(-0.08%) |
Aug 21, 2018 | 8.368 | 8.368 | 8.344 | 8.361 | 67,275 | +0.01(+0.17%) |
Aug 20, 2018 | 8.312 | 8.361 | 8.312 | 8.347 | 68,079 | +0.02(+0.25%) |
Aug 17, 2018 | 8.312 | 8.333 | 8.305 | 8.326 | 60,035 | +0.01(+0.17%) |
Aug 16, 2018 | 8.305 | 8.312 | 8.291 | 8.312 | 34,740 | +0.02(+0.25%) |
Aug 15, 2018 | 8.284 | 8.298 | 8.277 | 8.291 | 55,473 | +0.00(+0.00%) |
Aug 14, 2018 | 8.298 | 8.301 | 8.277 | 8.291 | 88,875 | +0.01(+0.08%) |
Aug 13, 2018 | 8.305 | 8.305 | 8.284 | 8.284 | 36,734 | +0.00(+0.00%) |
Aug 10, 2018 | 8.312 | 8.333 | 8.284 | 8.284 | 70,638 | -0.03(-0.34%) |
Aug 09, 2018 | 8.333 | 8.333 | 8.312 | 8.312 | 60,018 | -0.00(-0.03%) |
Aug 08, 2018 | 8.319 | 8.326 | 8.312 | 8.315 | 43,814 | -0.00(-0.02%) |
Aug 07, 2018 | 8.305 | 8.319 | 8.305 | 8.316 | 35,552 | -0.00(-0.04%) |
Aug 06, 2018 | 8.305 | 8.333 | 8.305 | 8.319 | 59,591 | +0.01(+0.17%) |
Aug 03, 2018 | 8.340 | 8.340 | 8.298 | 8.305 | 104,452 | -0.01(-0.10%) |
Aug 02, 2018 | 8.272 | 8.321 | 8.272 | 8.314 | 96,413 | +0.02(+0.25%) |
Aug 01, 2018 | 8.293 | 8.293 | 8.283 | 8.293 | 59,376 | +0.01(+0.17%) |
Jul 31, 2018 | 8.258 | 8.300 | 8.258 | 8.279 | 229,466 | -0.03(-0.31%) |
Jul 30, 2018 | 8.272 | 8.307 | 8.272 | 8.305 | 95,581 | +0.03(+0.40%) |
Jul 27, 2018 | 8.300 | 8.314 | 8.272 | 8.272 | 53,458 | -0.03(-0.33%) |
Jul 26, 2018 | 8.314 | 8.328 | 8.300 | 8.300 | 104,178 | +0.00(+0.00%) |
Jul 25, 2018 | 8.307 | 8.328 | 8.300 | 8.300 | 55,320 | -0.01(-0.17%) |
Jul 24, 2018 | 8.328 | 8.349 | 8.314 | 8.314 | 51,788 | -0.03(-0.33%) |
Jul 23, 2018 | 8.328 | 8.342 | 8.314 | 8.342 | 39,186 | +0.03(+0.33%) |
Jul 20, 2018 | 8.307 | 8.321 | 8.307 | 8.314 | 70,312 | +0.01(+0.08%) |
Jul 19, 2018 | 8.293 | 8.307 | 8.291 | 8.307 | 54,784 | +0.01(+0.17%) |
Jul 18, 2018 | 8.286 | 8.307 | 8.286 | 8.293 | 77,101 | -0.01(-0.08%) |
Jul 17, 2018 | 8.328 | 8.328 | 8.293 | 8.300 | 88,630 | -0.01(-0.08%) |
Jul 16, 2018 | 8.300 | 8.349 | 8.300 | 8.307 | 74,384 | -0.01(-0.09%) |
Jul 13, 2018 | 8.328 | 8.356 | 8.307 | 8.314 | 214,772 | -0.03(-0.33%) |
Jul 12, 2018 | 8.349 | 8.356 | 8.335 | 8.342 | 44,169 | -0.01(-0.14%) |
Jul 11, 2018 | 8.376 | 8.383 | 8.349 | 8.353 | 55,771 | +0.01(+0.14%) |
Jul 10, 2018 | 8.349 | 8.363 | 8.335 | 8.342 | 145,558 | -0.02(-0.25%) |
Jul 09, 2018 | 8.356 | 8.363 | 8.356 | 8.363 | 75,362 | +0.01(+0.14%) |
Jul 06, 2018 | 8.335 | 8.363 | 8.335 | 8.351 | 65,979 | +0.02(+0.20%) |
Jul 05, 2018 | 8.314 | 8.355 | 8.300 | 8.335 | 223,606 | +0.02(+0.23%) |
Jul 03, 2018 | 8.316 | 8.316 | 8.316 | 0 | +0.06(+0.75%) | |
Jul 02, 2018 | 8.219 | 8.254 | 8.212 | 8.254 | 97,636 | +0.02(+0.25%) |
Jun 29, 2018 | 8.247 | 8.233 | 140,738 | +0.01(+0.17%) | ||
Jun 28, 2018 | 8.226 | 8.226 | 8.198 | 8.219 | 69,147 | +0.03(+0.34%) |
Jun 27, 2018 | 8.219 | 8.226 | 8.192 | 8.192 | 84,551 | -0.01(-0.17%) |
Jun 26, 2018 | 8.212 | 8.226 | 8.192 | 8.205 | 153,148 | +0.01(+0.08%) |
Jun 25, 2018 | 8.185 | 8.198 | 8.184 | 8.198 | 87,397 | +0.00(+0.00%) |
Jun 22, 2018 | 8.205 | 8.206 | 8.195 | 8.198 | 57,766 | +0.02(+0.25%) |
Jun 21, 2018 | 8.178 | 8.205 | 8.178 | 8.178 | 57,966 | -0.01(-0.16%) |
Jun 20, 2018 | 8.212 | 8.212 | 8.185 | 8.191 | 53,102 | -0.00(-0.01%) |
Jun 19, 2018 | 8.171 | 8.192 | 8.171 | 8.192 | 64,785 | +0.01(+0.17%) |
Jun 18, 2018 | 8.192 | 8.198 | 8.178 | 8.178 | 38,378 | -0.02(-0.25%) |
Jun 15, 2018 | 8.219 | 8.171 | 8.198 | 143,361 | +0.03(+0.34%) | |
Jun 14, 2018 | 8.150 | 8.178 | 8.150 | 8.171 | 144,898 | +0.02(+0.25%) |
Jun 13, 2018 | 8.205 | 8.205 | 8.150 | 8.150 | 64,196 | -0.03(-0.34%) |
Jun 12, 2018 | 8.178 | 8.198 | 8.176 | 8.178 | 92,455 | -0.01(-0.17%) |
Jun 11, 2018 | 8.185 | 8.212 | 8.171 | 8.192 | 79,566 | +0.00(+0.00%) |
Jun 08, 2018 | 8.212 | 8.212 | 8.186 | 8.192 | 48,162 | +0.00(+0.00%) |
Jun 07, 2018 | 8.143 | 8.192 | 8.143 | 8.192 | 97,028 | +0.03(+0.34%) |
Jun 06, 2018 | 8.164 | 92,642 | +0.00(+0.00%) | |||
Jun 05, 2018 | 8.143 | 8.171 | 8.143 | 8.164 | 104,165 | +0.01(+0.16%) |
Jun 04, 2018 | 8.165 | 8.165 | 8.151 | 8.151 | 55,690 | -0.01(-0.08%) |
Jun 01, 2018 | 8.103 | 8.158 | 8.103 | 8.158 | 94,449 | +0.01(+0.17%) |
May 31, 2018 | 8.131 | 8.144 | 8.117 | 8.144 | 89,800 | +0.02(+0.30%) |
May 30, 2018 | 8.083 | 8.124 | 8.083 | 8.120 | 80,019 | +0.02(+0.30%) |
May 29, 2018 | 8.083 | 8.103 | 8.079 | 8.096 | 95,241 | -0.01(-0.06%) |
May 25, 2018 | 8.101 | 8.101 | 8.101 | 0 | +0.01(+0.15%) | |
May 24, 2018 | 8.062 | 8.089 | 8.062 | 8.089 | 69,604 | +0.02(+0.26%) |
May 23, 2018 | 8.062 | 8.087 | 8.062 | 8.069 | 116,017 | +0.00(+0.00%) |
May 22, 2018 | 8.096 | 8.096 | 8.069 | 8.069 | 67,189 | -0.02(-0.25%) |
May 21, 2018 | 8.089 | 8.103 | 8.069 | 8.089 | 61,648 | +0.02(+0.21%) |
May 18, 2018 | 8.062 | 8.083 | 8.062 | 8.072 | 63,812 | +0.00(+0.04%) |
May 17, 2018 | 8.089 | 8.089 | 8.062 | 8.069 | 66,044 | +0.00(+0.04%) |
May 16, 2018 | 8.089 | 8.093 | 8.062 | 8.065 | 130,234 | -0.00(-0.04%) |
May 15, 2018 | 8.083 | 8.096 | 8.062 | 8.069 | 50,968 | -0.03(-0.34%) |
May 14, 2018 | 8.083 | 8.096 | 8.076 | 8.096 | 68,170 | +0.03(+0.34%) |
May 11, 2018 | 8.089 | 8.089 | 8.052 | 8.069 | 106,755 | +0.02(+0.21%) |
May 10, 2018 | 8.035 | 8.089 | 8.035 | 8.052 | 53,948 | +0.00(+0.05%) |
May 09, 2018 | 8.028 | 8.103 | 8.028 | 8.048 | 85,120 | +0.00(+0.00%) |
May 08, 2018 | 8.069 | 8.069 | 8.028 | 8.048 | 73,165 | +0.01(+0.09%) |
May 07, 2018 | 8.028 | 8.089 | 8.028 | 8.041 | 59,953 | +0.01(+0.09%) |
May 04, 2018 | 8.028 | 8.048 | 8.021 | 8.035 | 66,564 | +0.01(+0.17%) |
May 03, 2018 | 8.062 | 8.066 | 7.995 | 8.021 | 128,137 | -0.02(-0.26%) |
May 02, 2018 | 8.048 | 8.075 | 8.035 | 8.041 | 104,744 | -0.01(-0.17%) |
May 01, 2018 | 8.048 | 8.082 | 8.048 | 8.055 | 89,179 | -0.03(-0.42%) |
Apr 30, 2018 | 8.055 | 8.096 | 8.055 | 8.089 | 104,908 | +0.02(+0.25%) |
Apr 27, 2018 | 8.062 | 8.082 | 8.055 | 8.069 | 55,154 | +0.00(+0.00%) |
Apr 26, 2018 | 8.069 | 8.103 | 8.069 | 8.069 | 45,064 | -0.03(-0.34%) |
Apr 25, 2018 | 8.123 | 8.123 | 8.069 | 8.096 | 82,199 | +0.01(+0.17%) |
Apr 24, 2018 | 8.089 | 8.123 | 8.062 | 8.082 | 141,184 | -0.01(-0.17%) |
Apr 23, 2018 | 8.116 | 8.116 | 8.075 | 8.096 | 71,796 | +0.01(+0.17%) |
Apr 20, 2018 | 8.103 | 8.116 | 8.069 | 8.082 | 63,325 | -0.02(-0.25%) |
Apr 19, 2018 | 8.157 | 8.157 | 8.089 | 8.103 | 71,006 | -0.03(-0.34%) |
Apr 18, 2018 | 8.130 | 8.137 | 8.103 | 8.130 | 101,124 | +0.04(+0.51%) |
Apr 17, 2018 | 8.116 | 8.116 | 8.084 | 8.089 | 44,119 | -0.01(-0.08%) |
Apr 16, 2018 | 8.062 | 8.103 | 8.051 | 8.096 | 104,690 | +0.03(+0.42%) |
Apr 13, 2018 | 8.082 | 8.096 | 8.055 | 8.062 | 86,055 | +0.01(+0.08%) |
Apr 12, 2018 | 8.116 | 8.137 | 8.055 | 8.055 | 77,324 | -0.05(-0.59%) |
Apr 11, 2018 | 8.082 | 8.103 | 8.069 | 8.103 | 63,848 | +0.03(+0.42%) |
Apr 10, 2018 | 8.062 | 8.102 | 8.062 | 8.069 | 58,986 | +0.01(+0.08%) |
Apr 09, 2018 | 8.021 | 8.069 | 8.021 | 8.062 | 108,245 | +0.04(+0.51%) |
Apr 06, 2018 | 8.035 | 8.074 | 8.021 | 8.021 | 416,747 | -0.04(-0.51%) |
Apr 05, 2018 | 8.041 | 8.075 | 8.041 | 8.062 | 241,671 | -0.01(-0.17%) |
Apr 04, 2018 | 8.035 | 8.084 | 8.021 | 8.075 | 130,820 | +0.05(+0.62%) |
Apr 03, 2018 | 8.066 | 8.068 | 8.019 | 8.025 | 128,435 | -0.02(-0.25%) |
Apr 02, 2018 | 8.039 | 8.079 | 8.039 | 8.046 | 105,283 | -0.01(-0.17%) |
Mar 29, 2018 | 8.059 | 8.059 | 8.059 | 0 | -0.01(-0.16%) | |
Mar 28, 2018 | 8.052 | 8.080 | 8.039 | 8.072 | 77,280 | -0.01(-0.09%) |
Mar 27, 2018 | 8.039 | 8.100 | 8.039 | 8.080 | 81,364 | +0.03(+0.34%) |
Mar 26, 2018 | 8.093 | 8.103 | 8.039 | 8.052 | 50,079 | -0.03(-0.34%) |
Mar 23, 2018 | 8.073 | 8.107 | 8.073 | 8.080 | 384,005 | +0.00(+0.00%) |
Mar 22, 2018 | 8.100 | 8.120 | 8.073 | 8.080 | 72,819 | -0.04(-0.50%) |
Mar 21, 2018 | 8.093 | 8.134 | 8.073 | 8.120 | 38,708 | +0.01(+0.17%) |
Mar 20, 2018 | 8.107 | 8.127 | 8.087 | 8.107 | 99,979 | +0.00(+0.00%) |
Mar 19, 2018 | 8.113 | 8.134 | 8.080 | 8.107 | 73,831 | -0.03(-0.42%) |
Mar 16, 2018 | 8.113 | 8.141 | 8.113 | 8.141 | 69,347 | +0.02(+0.25%) |
Mar 15, 2018 | 8.127 | 8.161 | 8.113 | 8.120 | 93,736 | -0.01(-0.08%) |
Mar 14, 2018 | 8.100 | 8.134 | 8.100 | 8.127 | 70,553 | +0.04(+0.50%) |
Mar 13, 2018 | 8.127 | 8.132 | 8.086 | 8.086 | 136,929 | -0.01(-0.08%) |
Mar 12, 2018 | 8.141 | 8.141 | 8.093 | 8.093 | 223,458 | -0.03(-0.42%) |
Mar 09, 2018 | 8.086 | 8.134 | 8.086 | 8.127 | 78,851 | +0.03(+0.33%) |
Mar 08, 2018 | 8.107 | 8.127 | 8.073 | 8.100 | 123,108 | +0.00(+0.00%) |
Mar 07, 2018 | 8.113 | 8.100 | 102,247 | +0.01(+0.08%) | ||
Mar 06, 2018 | 8.113 | 8.120 | 8.080 | 8.093 | 68,769 | -0.01(-0.17%) |
Mar 05, 2018 | 8.073 | 8.107 | 8.042 | 8.107 | 125,842 | +0.04(+0.45%) |
Mar 02, 2018 | 8.017 | 8.077 | 8.003 | 8.070 | 135,068 | +0.00(+0.00%) |
Mar 01, 2018 | 8.064 | 8.077 | 8.043 | 8.070 | 98,310 | -0.02(-0.25%) |
Feb 28, 2018 | 8.118 | 8.118 | 8.081 | 8.091 | 108,393 | +0.00(+0.00%) |
Feb 27, 2018 | 8.104 | 8.111 | 8.077 | 8.091 | 100,556 | +0.02(+0.25%) |
Feb 26, 2018 | 8.043 | 8.111 | 8.043 | 8.070 | 167,491 | +0.02(+0.24%) |
Feb 23, 2018 | 8.043 | 8.057 | 8.023 | 8.051 | 43,936 | +0.03(+0.44%) |
Feb 22, 2018 | 8.063 | 8.003 | 8.017 | 86,592 | -0.03(-0.34%) | |
Feb 21, 2018 | 8.050 | 8.070 | 8.037 | 8.043 | 147,585 | +0.01(+0.17%) |
Feb 20, 2018 | 7.983 | 8.043 | 7.969 | 8.030 | 120,783 | +0.01(+0.08%) |
Feb 16, 2018 | 8.023 | 8.023 | 8.023 | 0 | +0.03(+0.42%) | |
Feb 15, 2018 | 8.030 | 8.030 | 7.983 | 7.990 | 112,846 | -0.02(-0.25%) |
Feb 14, 2018 | 8.023 | 8.037 | 7.969 | 8.010 | 82,080 | +0.03(+0.34%) |
Feb 13, 2018 | 8.003 | 8.047 | 7.983 | 7.983 | 75,694 | -0.03(-0.42%) |
Feb 12, 2018 | 8.003 | 8.023 | 7.963 | 8.017 | 133,980 | +0.05(+0.68%) |
Feb 09, 2018 | 7.929 | 7.989 | 7.882 | 7.963 | 174,126 | +0.05(+0.60%) |
Feb 08, 2018 | 8.017 | 8.030 | 7.915 | 7.915 | 115,846 | -0.11(-1.34%) |
Feb 07, 2018 | 7.996 | 8.077 | 7.996 | 8.023 | 125,735 | +0.04(+0.51%) |
Feb 06, 2018 | 7.936 | 8.017 | 7.895 | 7.983 | 327,254 | -0.03(-0.42%) |
Feb 05, 2018 | 7.976 | 8.050 | 7.963 | 8.017 | 173,656 | -0.03(-0.39%) |
Feb 02, 2018 | 8.061 | 8.108 | 8.008 | 8.048 | 326,426 | -0.05(-0.58%) |