Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.063 | 9.115 | 9.058 | 9.092 | 302,748 | +0.02(+0.25%) |
Nov 29, 2018 | 9.067 | 9.067 | 9.069 | 1,495 | +0.04(+0.43%) | |
Nov 28, 2018 | 9.029 | 9.034 | 9.023 | 9.030 | 4,683 | -0.07(-0.81%) |
Nov 27, 2018 | 9.103 | 9.104 | 9.088 | 9.103 | 2,824 | +0.01(+0.16%) |
Nov 26, 2018 | 9.091 | 9.091 | 9.087 | 9.089 | 2,878 | -0.00(-0.01%) |
Nov 25, 2018 | 9.081 | 9.094 | 9.081 | 9.090 | 2,321 | +0.01(+0.11%) |
Nov 23, 2018 | 9.033 | 9.097 | 9.021 | 9.080 | 208,256 | +0.05(+0.50%) |
Nov 22, 2018 | 9.033 | 9.037 | 9.029 | 9.035 | 3,012 | +0.00(+0.01%) |
Nov 21, 2018 | 9.036 | 9.042 | 9.028 | 9.033 | 5,608 | -0.06(-0.64%) |
Nov 20, 2018 | 9.090 | 9.091 | 9.072 | 9.091 | 3,231 | +0.09(+1.05%) |
Nov 19, 2018 | 8.999 | 9.001 | 8.992 | 8.996 | 5,529 | -0.01(-0.10%) |
Nov 18, 2018 | 9.006 | 9.008 | 8.996 | 9.005 | 1,409 | +0.01(+0.15%) |
Nov 16, 2018 | 9.060 | 9.070 | 8.983 | 8.991 | 300,296 | -0.07(-0.81%) |
Nov 15, 2018 | 9.060 | 9.069 | 9.056 | 9.064 | 2,939 | -0.01(-0.16%) |
Nov 14, 2018 | 9.081 | 9.083 | 9.073 | 9.079 | 3,339 | +0.04(+0.47%) |
Nov 13, 2018 | 9.052 | 9.055 | 9.031 | 9.037 | 4,597 | -0.10(-1.14%) |
Nov 12, 2018 | 9.145 | 9.146 | 9.136 | 9.141 | 3,629 | +0.06(+0.67%) |
Nov 11, 2018 | 9.080 | 9.089 | 9.072 | 9.080 | 3,026 | +0.01(+0.10%) |
Nov 09, 2018 | 9.015 | 9.086 | 9.011 | 9.070 | 312,991 | +0.05(+0.56%) |
Nov 08, 2018 | 9.015 | 9.020 | 9.011 | 9.020 | 4,611 | -0.00(-0.03%) |
Nov 07, 2018 | 9.021 | 9.024 | 9.012 | 9.022 | 4,597 | -0.02(-0.22%) |
Nov 06, 2018 | 9.040 | 9.048 | 9.039 | 9.042 | 4,317 | -0.01(-0.16%) |
Nov 05, 2018 | 9.054 | 9.057 | 9.047 | 9.056 | 3,438 | +0.00(+0.02%) |
Nov 04, 2018 | 9.054 | 9.054 | 9.054 | 0 | +0.00(+0.04%) | |
Nov 02, 2018 | 9.038 | 9.081 | 8.992 | 9.050 | 259,826 | +0.01(+0.06%) |
Nov 01, 2018 | 9.038 | 9.047 | 9.035 | 9.045 | 6,277 | -0.11(-1.21%) |
Oct 31, 2018 | 9.164 | 9.164 | 9.149 | 9.156 | 6,876 | -0.02(-0.19%) |
Oct 30, 2018 | 9.158 | 9.176 | 9.158 | 9.174 | 3,182 | +0.03(+0.28%) |
Oct 29, 2018 | 9.151 | 9.152 | 9.147 | 9.149 | 9,521 | +0.02(+0.20%) |
Oct 28, 2018 | 9.136 | 9.136 | 9.124 | 9.130 | 2,832 | +0.01(+0.13%) |
Oct 26, 2018 | 9.098 | 9.177 | 9.093 | 9.118 | 249,268 | +0.01(+0.08%) |
Oct 25, 2018 | 9.098 | 9.115 | 9.093 | 9.111 | 7,536 | -0.01(-0.06%) |
Oct 24, 2018 | 9.122 | 9.123 | 9.111 | 9.116 | 8,880 | +0.09(+1.01%) |
Oct 23, 2018 | 9.020 | 9.025 | 9.019 | 9.025 | 7,771 | +0.03(+0.33%) |
Oct 22, 2018 | 8.985 | 8.997 | 8.985 | 8.995 | 3,778 | +0.01(+0.12%) |
Oct 21, 2018 | 8.983 | 8.991 | 8.981 | 8.984 | 2,071 | +0.00(+0.04%) |
Oct 19, 2018 | 9.038 | 9.053 | 8.976 | 8.980 | 344,888 | -0.06(-0.65%) |
Oct 18, 2018 | 9.038 | 9.041 | 9.031 | 9.039 | 7,362 | +0.08(+0.84%) |
Oct 17, 2018 | 8.954 | 8.965 | 8.953 | 8.964 | 8,417 | +0.05(+0.61%) |
Oct 16, 2018 | 8.900 | 8.912 | 8.898 | 8.910 | 6,743 | -0.04(-0.43%) |
Oct 15, 2018 | 8.949 | 8.959 | 8.942 | 8.948 | 17,400 | -0.02(-0.23%) |
Oct 14, 2018 | 8.967 | 8.975 | 8.964 | 8.969 | 9,383 | +0.02(+0.21%) |
Oct 12, 2018 | 8.971 | 8.984 | 8.937 | 8.950 | 443,800 | -0.02(-0.26%) |
Oct 11, 2018 | 8.971 | 8.975 | 8.967 | 8.973 | 9,166 | -0.16(-1.70%) |
Oct 10, 2018 | 9.132 | 9.136 | 9.116 | 9.128 | 11,740 | +0.03(+0.37%) |
Oct 09, 2018 | 9.097 | 9.103 | 9.093 | 9.095 | 12,535 | +0.01(+0.13%) |
Oct 08, 2018 | 9.082 | 9.088 | 9.081 | 9.083 | 14,757 | +0.02(+0.23%) |
Oct 07, 2018 | 9.060 | 9.066 | 9.056 | 9.063 | 8,241 | +0.02(+0.18%) |
Oct 05, 2018 | 9.057 | 9.099 | 9.041 | 9.047 | 369,600 | -0.01(-0.10%) |
Oct 04, 2018 | 9.057 | 9.061 | 9.053 | 9.056 | 6,975 | -0.00(-0.02%) |
Oct 03, 2018 | 9.051 | 9.058 | 9.036 | 9.058 | 14,809 | +0.05(+0.57%) |
Oct 02, 2018 | 9.004 | 9.009 | 9.002 | 9.006 | 7,615 | +0.06(+0.72%) |
Oct 01, 2018 | 8.942 | 8.942 | 8.942 | 0 | +0.06(+0.62%) | |
Sep 30, 2018 | 8.861 | 8.891 | 8.861 | 8.886 | 5,800 | +0.01(+0.12%) |
Sep 28, 2018 | 8.851 | 8.913 | 8.839 | 8.876 | 389,066 | +0.02(+0.28%) |
Sep 27, 2018 | 8.851 | 8.855 | 8.841 | 8.852 | 12,800 | +0.05(+0.56%) |
Sep 26, 2018 | 8.807 | 8.817 | 8.800 | 8.802 | 8,419 | -0.01(-0.11%) |
Sep 25, 2018 | 8.804 | 8.813 | 8.800 | 8.812 | 4,648 | +0.01(+0.17%) |
Sep 24, 2018 | 8.797 | 8.800 | 8.793 | 8.797 | 8,709 | +0.01(+0.08%) |
Sep 23, 2018 | 8.777 | 8.792 | 8.776 | 8.790 | 4,854 | +0.02(+0.18%) |
Sep 21, 2018 | 8.770 | 8.801 | 8.754 | 8.775 | 374,569 | +0.00(+0.05%) |
Sep 20, 2018 | 8.770 | 8.773 | 8.765 | 8.770 | 8,622 | -0.10(-1.13%) |
Sep 19, 2018 | 8.868 | 8.872 | 8.861 | 8.870 | 30,632 | -0.03(-0.33%) |
Sep 18, 2018 | 8.905 | 8.911 | 8.896 | 8.899 | 10,324 | -0.02(-0.20%) |
Sep 17, 2018 | 8.909 | 8.919 | 8.907 | 8.917 | 14,809 | -0.13(-1.48%) |
Sep 16, 2018 | 9.048 | 9.052 | 9.037 | 9.051 | 5,301 | +0.02(+0.17%) |
Sep 14, 2018 | 8.951 | 9.054 | 8.944 | 9.035 | 347,861 | +0.09(+0.98%) |
Sep 13, 2018 | 8.951 | 8.953 | 8.944 | 8.947 | 15,391 | -0.03(-0.34%) |
Sep 12, 2018 | 8.976 | 8.982 | 8.969 | 8.978 | 9,989 | -0.07(-0.74%) |
Sep 11, 2018 | 9.006 | 9.046 | 9.005 | 9.045 | 10,108 | -0.02(-0.20%) |
Sep 10, 2018 | 9.066 | 9.068 | 9.052 | 9.063 | 10,700 | +0.02(+0.17%) |
Sep 09, 2018 | 9.054 | 9.057 | 9.042 | 9.047 | 12,091 | +0.00(+0.04%) |
Sep 07, 2018 | 9.105 | 9.121 | 9.026 | 9.043 | 392,944 | -0.06(-0.69%) |
Sep 06, 2018 | 9.105 | 9.110 | 9.095 | 9.106 | 19,477 | +0.06(+0.61%) |
Sep 05, 2018 | 9.050 | 9.054 | 9.047 | 9.051 | 11,524 | -0.03(-0.38%) |
Sep 04, 2018 | 9.082 | 9.089 | 9.080 | 9.085 | 13,563 | -0.01(-0.11%) |
Sep 03, 2018 | 9.092 | 9.099 | 9.089 | 9.095 | 7,934 | -0.06(-0.62%) |
Sep 02, 2018 | 9.136 | 9.152 | 9.136 | 9.152 | 5,968 | +0.02(+0.26%) |
Aug 31, 2018 | 9.114 | 9.163 | 9.092 | 9.128 | 390,545 | +0.01(+0.10%) |
Aug 30, 2018 | 9.114 | 9.123 | 9.112 | 9.119 | 19,935 | -0.01(-0.15%) |
Aug 29, 2018 | 9.133 | 9.141 | 9.131 | 9.133 | 9,645 | -0.00(-0.00%) |
Aug 28, 2018 | 9.134 | 9.134 | 9.126 | 9.133 | 8,457 | +0.04(+0.43%) |
Aug 27, 2018 | 9.066 | 9.098 | 9.066 | 9.094 | 22,317 | -0.02(-0.17%) |
Aug 26, 2018 | 9.116 | 9.126 | 9.110 | 9.110 | 8,080 | -0.01(-0.06%) |
Aug 24, 2018 | 9.101 | 9.150 | 9.099 | 9.116 | 308,784 | -0.03(-0.28%) |
Aug 23, 2018 | 9.101 | 9.146 | 9.101 | 9.141 | 17,177 | +0.08(+0.93%) |
Aug 22, 2018 | 9.061 | 9.062 | 9.047 | 9.056 | 11,081 | -0.04(-0.40%) |
Aug 21, 2018 | 9.088 | 9.097 | 9.072 | 9.093 | 25,648 | -0.05(-0.58%) |
Aug 20, 2018 | 9.149 | 9.151 | 9.131 | 9.146 | 12,864 | -0.01(-0.06%) |
Aug 19, 2018 | 9.150 | 9.162 | 9.148 | 9.151 | 4,782 | +0.00(+0.02%) |
Aug 17, 2018 | 9.187 | 9.223 | 9.145 | 9.149 | 313,352 | -0.04(-0.46%) |
Aug 16, 2018 | 9.187 | 9.196 | 9.185 | 9.192 | 15,213 | -0.02(-0.17%) |
Aug 15, 2018 | 9.203 | 9.209 | 9.194 | 9.207 | 12,268 | +0.06(+0.70%) |
Aug 14, 2018 | 9.097 | 9.146 | 9.097 | 9.144 | 16,495 | +0.03(+0.28%) |
Aug 13, 2018 | 9.116 | 9.120 | 9.106 | 9.118 | 16,535 | -0.02(-0.19%) |
Aug 12, 2018 | 9.154 | 9.155 | 9.130 | 9.136 | 9,739 | +0.02(+0.24%) |
Aug 10, 2018 | 9.005 | 9.151 | 8.997 | 9.114 | 261,820 | +0.10(+1.13%) |
Aug 09, 2018 | 9.005 | 9.015 | 8.999 | 9.012 | 12,369 | +0.06(+0.69%) |
Aug 08, 2018 | 8.939 | 8.952 | 8.939 | 8.950 | 8,058 | +0.04(+0.46%) |
Aug 07, 2018 | 8.912 | 8.915 | 8.907 | 8.909 | 8,736 | -0.03(-0.31%) |
Aug 06, 2018 | 8.935 | 8.944 | 8.919 | 8.936 | 17,246 | +0.02(+0.19%) |
Aug 05, 2018 | 8.904 | 8.922 | 8.900 | 8.920 | 3,237 | +0.01(+0.16%) |
Aug 03, 2018 | 8.890 | 8.941 | 8.879 | 8.905 | 185,716 | +0.02(+0.22%) |
Aug 02, 2018 | 8.890 | 8.893 | 8.885 | 8.886 | 10,683 | +0.08(+0.96%) |
Aug 01, 2018 | 8.805 | 8.807 | 8.800 | 8.801 | 8,797 | +0.01(+0.14%) |
Jul 31, 2018 | 8.790 | 8.795 | 8.786 | 8.789 | 17,859 | +0.04(+0.43%) |
Jul 30, 2018 | 8.747 | 8.755 | 8.746 | 8.752 | 9,414 | -0.07(-0.83%) |
Jul 27, 2018 | 8.825 | 8.825 | 8.825 | 0 | +0.01(+0.12%) | |
Jul 26, 2018 | 8.816 | 8.811 | 8.815 | 0 | +0.06(+0.74%) | |
Jul 25, 2018 | 8.760 | 8.749 | 8.750 | 0 | -0.07(-0.81%) | |
Jul 24, 2018 | 8.826 | 8.818 | 8.821 | 0 | -0.04(-0.49%) | |
Jul 23, 2018 | 8.868 | 8.857 | 8.864 | 0 | +0.01(+0.12%) | |
Jul 22, 2018 | 8.861 | 8.845 | 8.854 | 0 | -0.00(-0.01%) | |
Jul 20, 2018 | 8.852 | 8.855 | 8.852 | 8.855 | 0 | -0.05(-0.60%) |
Jul 19, 2018 | 8.911 | 8.904 | 8.908 | 0 | +0.04(+0.50%) | |
Jul 18, 2018 | 8.866 | 8.860 | 8.863 | 0 | +0.02(+0.23%) | |
Jul 17, 2018 | 8.849 | 8.839 | 8.843 | 0 | +0.02(+0.25%) | |
Jul 16, 2018 | 8.825 | 8.817 | 8.821 | 0 | -0.07(-0.74%) | |
Jul 15, 2018 | 8.880 | 8.887 | 8.880 | 8.887 | 0 | +0.00(+0.03%) |
Jul 13, 2018 | 8.885 | 8.885 | 8.885 | 8.885 | 0 | +0.01(+0.10%) |
Jul 12, 2018 | 8.882 | 8.866 | 8.876 | 0 | +0.06(+0.66%) | |
Jul 11, 2018 | 8.819 | 8.816 | 8.817 | 0 | +0.08(+0.87%) | |
Jul 10, 2018 | 8.751 | 8.739 | 8.741 | 0 | +0.02(+0.26%) | |
Jul 09, 2018 | 8.726 | 8.716 | 8.718 | 0 | -0.01(-0.11%) | |
Jul 08, 2018 | 8.732 | 8.717 | 8.727 | 0 | +0.00(+0.03%) | |
Jul 06, 2018 | 8.724 | 8.724 | 8.724 | 8.724 | 0 | -0.04(-0.51%) |
Jul 05, 2018 | 8.772 | 8.766 | 8.769 | 0 | -0.01(-0.13%) | |
Jul 04, 2018 | 8.789 | 8.776 | 8.780 | 0 | -0.06(-0.62%) | |
Jul 03, 2018 | 8.838 | 8.832 | 8.835 | 0 | -0.13(-1.44%) | |
Jul 02, 2018 | 8.969 | 8.962 | 8.964 | 0 | +0.00(+0.04%) | |
Jul 01, 2018 | 8.965 | 8.954 | 8.960 | 0 | +0.02(+0.17%) | |
Jun 29, 2018 | 8.945 | 8.945 | 8.945 | 8.945 | 0 | -0.09(-0.95%) |
Jun 28, 2018 | 9.037 | 9.024 | 9.031 | 0 | +0.06(+0.64%) | |
Jun 27, 2018 | 8.977 | 8.966 | 8.974 | 0 | +0.10(+1.10%) | |
Jun 26, 2018 | 8.884 | 8.876 | 8.877 | 0 | +0.03(+0.35%) | |
Jun 25, 2018 | 8.848 | 8.837 | 8.846 | 0 | -0.01(-0.12%) | |
Jun 24, 2018 | 8.871 | 8.832 | 8.856 | 0 | +0.00(+0.01%) | |
Jun 22, 2018 | 8.855 | 8.855 | 8.855 | 8.855 | 0 | -0.04(-0.41%) |
Jun 21, 2018 | 8.896 | 8.887 | 8.892 | 0 | +0.01(+0.09%) | |
Jun 20, 2018 | 8.885 | 8.880 | 8.883 | 0 | -0.01(-0.11%) | |
Jun 19, 2018 | 8.901 | 8.890 | 8.893 | 0 | +0.07(+0.85%) | |
Jun 18, 2018 | 8.825 | 8.813 | 8.818 | 0 | +0.02(+0.19%) | |
Jun 17, 2018 | 8.811 | 8.799 | 8.801 | 0 | +0.02(+0.17%) | |
Jun 15, 2018 | 8.786 | 8.786 | 8.786 | 8.786 | 0 | +0.04(+0.49%) |
Jun 14, 2018 | 8.746 | 8.731 | 8.743 | 0 | +0.14(+1.60%) | |
Jun 13, 2018 | 8.612 | 8.603 | 8.606 | 0 | -0.04(-0.42%) | |
Jun 12, 2018 | 8.648 | 8.641 | 8.642 | 0 | -0.02(-0.28%) | |
Jun 11, 2018 | 8.671 | 8.663 | 8.666 | 0 | -0.04(-0.49%) | |
Jun 10, 2018 | 8.719 | 8.702 | 8.709 | 0 | +0.00(+0.01%) | |
Jun 08, 2018 | 8.709 | 8.709 | 8.708 | 8.708 | 0 | +0.01(+0.06%) |
Jun 07, 2018 | 8.703 | 8.695 | 8.703 | 0 | -0.02(-0.29%) | |
Jun 06, 2018 | 8.732 | 8.723 | 8.727 | 0 | -0.02(-0.26%) | |
Jun 05, 2018 | 8.755 | 8.744 | 8.750 | 0 | -0.01(-0.10%) | |
Jun 04, 2018 | 8.761 | 8.756 | 8.759 | 0 | -0.06(-0.69%) | |
Jun 03, 2018 | 8.834 | 8.818 | 8.820 | 0 | -0.01(-0.06%) | |
Jun 02, 2018 | 8.821 | 8.825 | 8.821 | 8.825 | 0 | +0.00(+0.04%) |
Jun 01, 2018 | 8.875 | 8.774 | 8.821 | 0 | +0.01(+0.13%) | |
May 31, 2018 | 8.814 | 8.802 | 8.810 | 0 | +0.00(+0.05%) | |
May 30, 2018 | 8.811 | 8.802 | 8.806 | 0 | -0.16(-1.83%) | |
May 29, 2018 | 8.972 | 8.953 | 8.970 | 0 | +0.14(+1.62%) | |
May 28, 2018 | 8.828 | 8.820 | 8.827 | 0 | +0.09(+1.01%) | |
May 27, 2018 | 8.765 | 8.738 | 8.739 | 0 | -0.03(-0.30%) | |
May 25, 2018 | 8.765 | 8.765 | 8.765 | 8.765 | 0 | +0.00(+0.04%) |
May 24, 2018 | 8.767 | 8.750 | 8.762 | 0 | +0.01(+0.17%) | |
May 23, 2018 | 8.757 | 8.745 | 8.747 | 0 | +0.06(+0.71%) | |
May 22, 2018 | 8.688 | 8.685 | 8.686 | 0 | +0.01(+0.15%) | |
May 21, 2018 | 8.674 | 8.671 | 8.673 | 0 | -0.09(-1.03%) | |
May 20, 2018 | 8.763 | 8.753 | 8.763 | 0 | +0.01(+0.11%) | |
May 18, 2018 | 8.753 | 8.753 | 8.753 | 8.753 | 0 | +0.01(+0.16%) |
May 17, 2018 | 8.740 | 8.731 | 8.739 | 0 | +0.04(+0.49%) | |
May 16, 2018 | 8.703 | 8.693 | 8.696 | 0 | +0.00(+0.03%) | |
May 15, 2018 | 8.702 | 8.685 | 8.694 | 0 | +0.06(+0.65%) | |
May 14, 2018 | 8.642 | 8.637 | 8.637 | 0 | +0.05(+0.53%) | |
May 13, 2018 | 8.598 | 8.586 | 8.592 | 0 | -0.01(-0.08%) | |
May 11, 2018 | 8.599 | 8.599 | 8.599 | 8.599 | 0 | -0.05(-0.55%) |
May 10, 2018 | 8.648 | 8.641 | 8.647 | 0 | -0.06(-0.65%) | |
May 09, 2018 | 8.708 | 8.703 | 8.703 | 0 | -0.11(-1.22%) | |
May 08, 2018 | 8.824 | 8.808 | 8.810 | 0 | -0.02(-0.28%) | |
May 07, 2018 | 8.837 | 8.825 | 8.835 | 0 | +0.02(+0.26%) | |
May 06, 2018 | 8.819 | 8.799 | 8.813 | 0 | +0.01(+0.15%) | |
May 04, 2018 | 8.799 | 8.800 | 8.799 | 8.800 | 0 | -0.01(-0.12%) |
May 03, 2018 | 8.816 | 8.807 | 8.810 | 0 | -0.11(-1.19%) | |
May 02, 2018 | 8.917 | 8.906 | 8.916 | 0 | +0.07(+0.80%) | |
May 01, 2018 | 8.852 | 8.843 | 8.846 | 0 | +0.10(+1.12%) | |
Apr 30, 2018 | 8.752 | 8.752 | 8.748 | 0 | +0.08(+0.87%) | |
Apr 29, 2018 | 8.667 | 8.674 | 8.665 | 8.672 | 0 | +0.01(+0.17%) |
Apr 27, 2018 | 8.741 | 8.645 | 8.657 | 0 | +0.00(+0.01%) | |
Apr 26, 2018 | 8.662 | 8.656 | 8.656 | 0 | +0.10(+1.16%) | |
Apr 25, 2018 | 8.566 | 8.556 | 8.557 | 0 | +0.05(+0.57%) | |
Apr 24, 2018 | 8.513 | 8.506 | 8.509 | 0 | -0.01(-0.10%) | |
Apr 23, 2018 | 8.520 | 8.514 | 8.517 | 0 | +0.07(+0.78%) | |
Apr 22, 2018 | 8.449 | 8.455 | 8.446 | 8.451 | 0 | +0.01(+0.06%) |
Apr 20, 2018 | 8.466 | 8.403 | 8.446 | 0 | +0.04(+0.48%) | |
Apr 19, 2018 | 8.409 | 8.404 | 8.406 | 0 | +0.01(+0.07%) | |
Apr 18, 2018 | 8.403 | 8.398 | 8.400 | 0 | -0.00(-0.04%) | |
Apr 17, 2018 | 8.406 | 8.399 | 8.403 | 0 | -0.01(-0.16%) | |
Apr 16, 2018 | 8.421 | 8.410 | 8.417 | 0 | -0.06(-0.68%) | |
Apr 15, 2018 | 8.473 | 8.479 | 8.471 | 8.475 | 0 | +0.00(+0.01%) |
Apr 13, 2018 | 8.497 | 8.400 | 8.474 | 0 | +0.07(+0.81%) | |
Apr 12, 2018 | 8.411 | 8.404 | 8.406 | 0 | +0.08(+0.96%) | |
Apr 11, 2018 | 8.331 | 8.323 | 8.326 | 0 | +0.03(+0.32%) | |
Apr 10, 2018 | 8.306 | 8.299 | 8.300 | 0 | -0.06(-0.70%) | |
Apr 09, 2018 | 8.365 | 8.356 | 8.358 | 0 | -0.04(-0.45%) | |
Apr 08, 2018 | 8.392 | 8.397 | 8.387 | 8.396 | 0 | +0.01(+0.08%) |
Apr 06, 2018 | 8.380 | 8.390 | 0 | -0.03(-0.33%) | ||
Apr 05, 2018 | 8.419 | 8.417 | 8.417 | 0 | +0.02(+0.27%) | |
Apr 04, 2018 | 8.402 | 8.392 | 8.394 | 0 | +0.00(+0.00%) | |
Apr 03, 2018 | 8.396 | 8.386 | 8.394 | 0 | -0.00(-0.03%) | |
Apr 02, 2018 | 8.397 | 8.384 | 8.397 | 0 | +0.05(+0.55%) | |
Apr 01, 2018 | 8.345 | 8.352 | 8.343 | 8.351 | 0 | +0.01(+0.09%) |
Mar 30, 2018 | 8.368 | 8.329 | 8.344 | 0 | -0.02(-0.21%) | |
Mar 29, 2018 | 8.363 | 8.357 | 8.361 | 0 | +0.00(+0.04%) | |
Mar 28, 2018 | 8.359 | 8.351 | 8.358 | 0 | +0.13(+1.56%) | |
Mar 27, 2018 | 8.235 | 8.229 | 8.229 | 0 | +0.04(+0.55%) | |
Mar 26, 2018 | 8.191 | 8.184 | 8.185 | 0 | -0.06(-0.69%) | |
Mar 25, 2018 | 8.243 | 8.244 | 8.238 | 8.242 | 0 | -0.01(-0.07%) |
Mar 23, 2018 | 8.288 | 8.220 | 8.248 | 0 | +0.00(+0.04%) | |
Mar 22, 2018 | 8.245 | 8.239 | 8.244 | 0 | +0.06(+0.71%) | |
Mar 21, 2018 | 8.190 | 8.186 | 8.187 | 0 | -0.03(-0.39%) | |
Mar 20, 2018 | 8.222 | 8.217 | 8.219 | 0 | +0.05(+0.65%) | |
Mar 19, 2018 | 8.168 | 8.165 | 8.166 | 0 | -0.03(-0.35%) | |
Mar 18, 2018 | 8.195 | 8.197 | 8.193 | 8.194 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 8.225 | 8.174 | 8.194 | 0 | +0.01(+0.12%) | |
Mar 15, 2018 | 8.185 | 8.181 | 8.184 | 0 | +0.00(+0.02%) | |
Mar 14, 2018 | 8.187 | 8.181 | 8.182 | 0 | -0.03(-0.41%) | |
Mar 13, 2018 | 8.217 | 8.214 | 8.216 | 0 | -0.02(-0.30%) | |
Mar 12, 2018 | 8.243 | 8.239 | 8.240 | 0 | -0.01(-0.10%) | |
Mar 11, 2018 | 8.242 | 8.250 | 8.239 | 8.248 | 0 | +0.00(+0.05%) |
Mar 09, 2018 | 8.279 | 8.226 | 8.244 | 0 | -0.02(-0.29%) | |
Mar 08, 2018 | 8.270 | 8.265 | 8.268 | 0 | +0.04(+0.52%) | |
Mar 07, 2018 | 8.226 | 8.224 | 8.225 | 0 | +0.02(+0.19%) | |
Mar 06, 2018 | 8.215 | 8.208 | 8.209 | 0 | -0.05(-0.63%) | |
Mar 05, 2018 | 8.263 | 8.261 | 8.262 | 0 | +0.00(+0.03%) | |
Mar 04, 2018 | 8.236 | 8.262 | 8.236 | 8.259 | 0 | +0.02(+0.19%) |
Mar 02, 2018 | 8.288 | 8.229 | 8.244 | 0 | -0.00(-0.03%) | |
Mar 01, 2018 | 8.250 | 8.243 | 8.246 | 0 | -0.05(-0.57%) | |
Feb 28, 2018 | 8.294 | 8.290 | 8.294 | 0 | +0.07(+0.88%) | |
Feb 27, 2018 | 8.228 | 8.221 | 8.221 | 0 | +0.06(+0.78%) | |
Feb 26, 2018 | 8.159 | 8.156 | 8.158 | 0 | -0.02(-0.24%) | |
Feb 25, 2018 | 8.178 | 8.181 | 8.176 | 8.177 | 0 | +0.00(+0.05%) |
Feb 23, 2018 | 8.186 | 8.112 | 8.173 | 0 | +0.06(+0.70%) | |
Feb 22, 2018 | 8.118 | 8.112 | 8.116 | 0 | -0.01(-0.06%) | |
Feb 21, 2018 | 8.125 | 8.121 | 8.121 | 0 | +0.02(+0.27%) | |
Feb 20, 2018 | 8.102 | 8.097 | 8.100 | 0 | +0.11(+1.35%) | |
Feb 19, 2018 | 7.994 | 7.985 | 7.992 | 0 | +0.03(+0.39%) | |
Feb 18, 2018 | 7.960 | 7.964 | 7.958 | 7.962 | 0 | -0.01(-0.09%) |
Feb 16, 2018 | 7.978 | 7.897 | 7.969 | 0 | +0.04(+0.48%) | |
Feb 15, 2018 | 7.933 | 7.928 | 7.931 | 0 | -0.02(-0.30%) | |
Feb 14, 2018 | 7.956 | 7.952 | 7.955 | 0 | -0.07(-0.92%) | |
Feb 13, 2018 | 8.028 | 8.025 | 8.029 | 0 | -0.04(-0.46%) | |
Feb 12, 2018 | 8.096 | 8.112 | 8.060 | 8.066 | 0 | -0.03(-0.36%) |
Feb 11, 2018 | 8.096 | 8.101 | 8.093 | 8.095 | 0 | +0.01(+0.18%) |
Feb 09, 2018 | 8.158 | 8.076 | 8.081 | 0 | -0.03(-0.32%) | |
Feb 08, 2018 | 8.116 | 8.105 | 8.107 | 0 | +0.02(+0.22%) | |
Feb 07, 2018 | 8.093 | 8.082 | 8.089 | 0 | +0.14(+1.77%) | |
Feb 06, 2018 | 7.952 | 7.946 | 7.948 | 0 | -0.03(-0.32%) | |
Feb 05, 2018 | 7.978 | 7.971 | 7.974 | 0 | +0.07(+0.84%) | |
Feb 04, 2018 | 7.914 | 7.919 | 7.908 | 7.908 | 0 | +0.01(+0.11%) |
Feb 02, 2018 | 7.928 | 7.838 | 7.899 | 0 | +0.06(+0.74%) | |
Feb 01, 2018 | 7.847 | 7.838 | 7.841 | 0 | -0.04(-0.53%) | |
Jan 31, 2018 | 7.884 | 7.878 | 7.883 | 0 | -0.01(-0.10%) | |
Jan 30, 2018 | 7.892 | 7.885 | 7.891 | 0 | +0.01(+0.10%) | |
Jan 29, 2018 | 7.889 | 7.882 | 7.884 | 0 | +0.01(+0.13%) | |
Jan 28, 2018 | 7.875 | 7.878 | 7.873 | 7.874 | 0 | +0.00(+0.03%) |
Jan 26, 2018 | 7.934 | 7.851 | 7.872 | 0 | -0.06(-0.71%) | |
Jan 25, 2018 | 7.934 | 7.924 | 7.928 | 0 | -0.01(-0.11%) | |
Jan 24, 2018 | 7.938 | 7.926 | 7.937 | 0 | -0.07(-0.88%) | |
Jan 23, 2018 | 8.011 | 8.008 | 8.008 | 0 | -0.02(-0.22%) | |
Jan 22, 2018 | 8.027 | 8.021 | 8.026 | 0 | -0.01(-0.09%) | |
Jan 21, 2018 | 8.027 | 8.041 | 8.026 | 8.033 | 0 | -0.02(-0.24%) |
Jan 19, 2018 | 8.059 | 7.998 | 8.052 | 0 | +0.04(+0.49%) | |
Jan 18, 2018 | 8.017 | 8.012 | 8.013 | 0 | -0.04(-0.46%) | |
Jan 17, 2018 | 8.063 | 8.049 | 8.050 | 0 | +0.01(+0.17%) | |
Jan 16, 2018 | 8.048 | 8.034 | 8.037 | 0 | +0.02(+0.30%) | |
Jan 15, 2018 | 8.018 | 8.012 | 8.012 | 0 | -0.03(-0.35%) | |
Jan 14, 2018 | 8.039 | 8.045 | 8.037 | 8.041 | 0 | -0.01(-0.16%) |
Jan 12, 2018 | 8.154 | 8.033 | 8.053 | 0 | -0.08(-0.96%) | |
Jan 11, 2018 | 8.136 | 8.132 | 8.131 | 0 | -0.06(-0.76%) | |
Jan 10, 2018 | 8.201 | 8.193 | 8.193 | 0 | -0.04(-0.48%) | |
Jan 09, 2018 | 8.235 | 8.230 | 8.233 | 0 | +0.03(+0.33%) | |
Jan 08, 2018 | 8.207 | 8.205 | 8.206 | 0 | +0.06(+0.74%) | |
Jan 07, 2018 | 8.148 | 8.150 | 8.145 | 8.145 | 0 | +0.09(+1.07%) |
Jan 05, 2018 | 8.166 | 8.056 | 8.059 | 0 | -0.08(-0.93%) | |
Jan 04, 2018 | 8.137 | 8.132 | 8.135 | 0 | -0.04(-0.54%) | |
Jan 03, 2018 | 8.182 | 8.177 | 8.179 | 0 | +0.02(+0.22%) | |
Jan 02, 2018 | 8.167 | 8.158 | 8.161 | 0 | -0.02(-0.20%) | |
Jan 01, 2018 | 8.184 | 8.173 | 8.178 | 0 | -0.02(-0.27%) | |
Dec 31, 2017 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.02(+0.23%) |
Dec 29, 2017 | 8.251 | 8.164 | 8.181 | 0 | -0.07(-0.83%) | |
Dec 28, 2017 | 8.250 | 8.246 | 8.249 | 0 | -0.02(-0.22%) | |
Dec 27, 2017 | 8.268 | 8.265 | 8.268 | 0 | -0.08(-1.01%) | |
Dec 26, 2017 | 8.355 | 8.351 | 8.352 | 0 | +0.02(+0.30%) | |
Dec 25, 2017 | 8.330 | 8.332 | 8.327 | 8.327 | 0 | -0.01(-0.17%) |
Dec 24, 2017 | 8.324 | 8.351 | 8.324 | 8.342 | 0 | +0.02(+0.27%) |
Dec 22, 2017 | 8.411 | 8.319 | 8.319 | 0 | -0.06(-0.70%) | |
Dec 21, 2017 | 8.379 | 8.376 | 8.378 | 0 | -0.02(-0.25%) | |
Dec 20, 2017 | 8.402 | 8.398 | 8.399 | 0 | +0.00(+0.03%) | |
Dec 19, 2017 | 8.405 | 8.393 | 8.397 | 0 | -0.04(-0.46%) | |
Dec 18, 2017 | 8.436 | 8.434 | 8.435 | 0 | -0.08(-0.89%) | |
Dec 17, 2017 | 8.499 | 8.512 | 8.498 | 8.511 | 0 | +0.01(+0.09%) |
Dec 15, 2017 | 8.520 | 8.419 | 8.504 | 0 | +0.06(+0.75%) | |
Dec 14, 2017 | 8.446 | 8.440 | 8.441 | 0 | +0.03(+0.38%) | |
Dec 13, 2017 | 8.420 | 8.406 | 8.409 | 0 | -0.01(-0.14%) | |
Dec 12, 2017 | 8.423 | 8.420 | 8.420 | 0 | -0.08(-0.94%) | |
Dec 11, 2017 | 8.502 | 8.498 | 8.500 | 0 | +0.04(+0.51%) | |
Dec 10, 2017 | 8.455 | 8.462 | 8.454 | 8.457 | 0 | +0.01(+0.14%) |
Dec 08, 2017 | 8.517 | 8.444 | 8.445 | 0 | -0.04(-0.52%) | |
Dec 07, 2017 | 8.490 | 8.483 | 8.489 | 0 | +0.06(+0.75%) | |
Dec 06, 2017 | 8.429 | 8.424 | 8.426 | 0 | +0.06(+0.73%) | |
Dec 05, 2017 | 8.367 | 8.363 | 8.365 | 0 | -0.06(-0.67%) | |
Dec 04, 2017 | 8.422 | 8.418 | 8.421 | 0 | +0.05(+0.54%) | |
Dec 03, 2017 | 8.373 | 8.383 | 8.372 | 8.376 | 0 | +0.02(+0.24%) |