Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.823 | 8.823 | 8.763 | 8.779 | 36,585 | -0.05(-0.56%) |
Nov 29, 2018 | 8.818 | 8.867 | 8.790 | 8.829 | 47,853 | +0.01(+0.06%) |
Nov 28, 2018 | 8.736 | 8.823 | 8.730 | 8.823 | 77,934 | +0.07(+0.81%) |
Nov 27, 2018 | 8.714 | 8.752 | 8.678 | 8.752 | 61,512 | +0.02(+0.24%) |
Nov 26, 2018 | 8.752 | 8.845 | 8.730 | 8.731 | 71,460 | +0.00(+0.01%) |
Nov 23, 2018 | 8.703 | 8.747 | 8.687 | 8.730 | 675,367 | +0.02(+0.25%) |
Nov 21, 2018 | 8.708 | 8.708 | 8.708 | 0 | +0.06(+0.70%) | |
Nov 20, 2018 | 8.774 | 8.781 | 8.637 | 8.648 | 782,706 | -0.19(-2.10%) |
Nov 19, 2018 | 8.801 | 8.834 | 8.801 | 8.834 | 56,478 | +0.02(+0.25%) |
Nov 16, 2018 | 8.796 | 8.834 | 8.785 | 8.812 | 53,963 | -0.01(-0.06%) |
Nov 15, 2018 | 8.807 | 8.829 | 8.774 | 8.818 | 142,390 | -0.01(-0.12%) |
Nov 14, 2018 | 8.878 | 8.889 | 8.807 | 8.829 | 74,321 | -0.04(-0.49%) |
Nov 13, 2018 | 8.938 | 8.938 | 8.834 | 8.872 | 76,820 | +0.03(+0.31%) |
Nov 12, 2018 | 9.004 | 9.004 | 8.845 | 8.845 | 86,676 | -0.16(-1.76%) |
Nov 09, 2018 | 8.911 | 9.004 | 8.911 | 9.004 | 63,475 | +0.02(+0.18%) |
Nov 08, 2018 | 8.993 | 9.058 | 8.971 | 8.987 | 107,777 | -0.01(-0.16%) |
Nov 07, 2018 | 8.998 | 9.056 | 8.960 | 9.002 | 104,354 | +0.01(+0.16%) |
Nov 06, 2018 | 8.900 | 8.987 | 8.894 | 8.987 | 46,340 | +0.10(+1.11%) |
Nov 05, 2018 | 8.763 | 8.900 | 8.763 | 8.889 | 145,447 | +0.12(+1.34%) |
Nov 02, 2018 | 8.856 | 8.876 | 8.763 | 8.771 | 195,000 | -0.07(-0.83%) |
Nov 01, 2018 | 8.747 | 8.856 | 8.747 | 8.845 | 66,580 | +0.10(+1.19%) |
Oct 31, 2018 | 8.637 | 8.785 | 8.637 | 8.741 | 59,789 | +0.17(+1.98%) |
Oct 30, 2018 | 8.555 | 8.610 | 8.495 | 8.572 | 201,704 | +0.05(+0.64%) |
Oct 29, 2018 | 8.550 | 8.627 | 8.501 | 8.517 | 691,101 | +0.03(+0.39%) |
Oct 26, 2018 | 8.501 | 8.528 | 8.446 | 8.484 | 150,366 | -0.04(-0.45%) |
Oct 25, 2018 | 8.512 | 8.583 | 8.512 | 8.523 | 166,884 | +0.02(+0.19%) |
Oct 24, 2018 | 8.605 | 8.610 | 8.504 | 8.506 | 71,528 | -0.10(-1.14%) |
Oct 23, 2018 | 8.621 | 8.626 | 8.539 | 8.605 | 166,771 | -0.07(-0.76%) |
Oct 22, 2018 | 8.752 | 8.757 | 8.670 | 8.670 | 62,802 | -0.07(-0.75%) |
Oct 19, 2018 | 8.752 | 8.785 | 8.719 | 8.736 | 52,317 | -0.01(-0.12%) |
Oct 18, 2018 | 8.807 | 8.823 | 8.741 | 8.747 | 109,575 | -0.08(-0.87%) |
Oct 17, 2018 | 8.851 | 8.851 | 8.779 | 8.823 | 81,175 | -0.01(-0.12%) |
Oct 16, 2018 | 8.812 | 8.836 | 8.752 | 8.834 | 85,789 | +0.05(+0.56%) |
Oct 15, 2018 | 8.752 | 8.801 | 8.747 | 8.785 | 169,714 | +0.03(+0.37%) |
Oct 12, 2018 | 8.829 | 8.851 | 8.725 | 8.752 | 487,684 | +0.00(+0.00%) |
Oct 11, 2018 | 8.829 | 8.883 | 8.736 | 8.752 | 165,673 | -0.10(-1.11%) |
Oct 10, 2018 | 8.965 | 8.965 | 8.834 | 8.851 | 180,135 | -0.11(-1.28%) |
Oct 09, 2018 | 8.867 | 8.965 | 8.856 | 8.965 | 56,689 | +0.08(+0.92%) |
Oct 08, 2018 | 8.960 | 8.965 | 8.861 | 8.883 | 154,769 | -0.10(-1.16%) |
Oct 05, 2018 | 8.998 | 9.020 | 8.960 | 8.987 | 120,000 | -0.02(-0.18%) |
Oct 04, 2018 | 9.113 | 9.113 | 8.987 | 9.004 | 289,623 | -0.12(-1.32%) |
Oct 03, 2018 | 9.135 | 9.148 | 9.097 | 9.124 | 127,789 | +0.03(+0.30%) |
Oct 02, 2018 | 9.124 | 9.137 | 9.086 | 9.097 | 167,049 | -0.04(-0.42%) |
Oct 01, 2018 | 9.211 | 9.211 | 9.102 | 9.135 | 83,445 | +0.01(+0.11%) |
Sep 28, 2018 | 9.162 | 9.189 | 9.125 | 9.125 | 131,961 | -0.03(-0.35%) |
Sep 27, 2018 | 9.178 | 9.194 | 9.157 | 9.157 | 86,843 | -0.02(-0.17%) |
Sep 26, 2018 | 9.168 | 9.205 | 9.168 | 9.173 | 44,017 | +0.01(+0.06%) |
Sep 25, 2018 | 9.194 | 9.210 | 9.168 | 9.168 | 98,510 | -0.02(-0.23%) |
Sep 24, 2018 | 9.221 | 9.221 | 9.189 | 9.189 | 60,616 | -0.03(-0.35%) |
Sep 21, 2018 | 9.205 | 9.232 | 9.205 | 9.221 | 68,882 | +0.01(+0.12%) |
Sep 20, 2018 | 9.178 | 9.221 | 9.164 | 9.210 | 49,142 | +0.05(+0.52%) |
Sep 19, 2018 | 9.200 | 9.221 | 9.162 | 9.162 | 50,272 | -0.04(-0.41%) |
Sep 18, 2018 | 9.184 | 9.210 | 9.168 | 9.200 | 220,944 | +0.01(+0.12%) |
Sep 17, 2018 | 9.189 | 9.216 | 9.184 | 9.189 | 81,340 | +0.01(+0.06%) |
Sep 14, 2018 | 9.216 | 9.237 | 9.173 | 9.184 | 82,733 | -0.02(-0.26%) |
Sep 13, 2018 | 9.184 | 9.232 | 9.173 | 9.208 | 94,540 | +0.05(+0.50%) |
Sep 12, 2018 | 9.162 | 9.169 | 9.125 | 9.162 | 124,107 | -0.01(-0.12%) |
Sep 11, 2018 | 9.162 | 9.173 | 9.154 | 9.173 | 101,936 | +0.00(+0.00%) |
Sep 10, 2018 | 9.162 | 9.189 | 9.162 | 9.173 | 129,017 | +0.01(+0.12%) |
Sep 07, 2018 | 9.200 | 9.216 | 9.162 | 9.162 | 51,100 | -0.09(-0.92%) |
Sep 06, 2018 | 9.210 | 9.253 | 9.205 | 9.248 | 917,147 | +0.02(+0.17%) |
Sep 05, 2018 | 9.242 | 9.253 | 9.195 | 9.232 | 241,049 | -0.03(-0.28%) |
Sep 04, 2018 | 9.264 | 9.291 | 9.242 | 9.258 | 77,612 | -0.01(-0.06%) |
Aug 31, 2018 | 9.264 | 9.264 | 9.264 | 0 | -0.03(-0.34%) | |
Aug 30, 2018 | 9.242 | 9.296 | 9.242 | 9.296 | 99,757 | +0.03(+0.29%) |
Aug 29, 2018 | 9.216 | 9.275 | 9.189 | 9.269 | 468,729 | +0.08(+0.87%) |
Aug 28, 2018 | 9.221 | 9.242 | 9.189 | 9.189 | 55,803 | -0.05(-0.58%) |
Aug 27, 2018 | 9.189 | 9.242 | 9.189 | 9.242 | 42,948 | +0.04(+0.41%) |
Aug 24, 2018 | 9.184 | 9.237 | 9.168 | 9.205 | 108,189 | +0.00(+0.00%) |
Aug 23, 2018 | 9.210 | 9.216 | 9.178 | 9.205 | 145,711 | +0.00(+0.00%) |
Aug 22, 2018 | 9.216 | 9.232 | 9.205 | 9.205 | 88,487 | -0.02(-0.23%) |
Aug 21, 2018 | 9.178 | 9.226 | 9.178 | 9.226 | 263,752 | +0.05(+0.58%) |
Aug 20, 2018 | 9.184 | 9.184 | 9.141 | 9.173 | 72,288 | +0.01(+0.12%) |
Aug 17, 2018 | 9.189 | 9.189 | 9.141 | 9.162 | 49,976 | -0.03(-0.29%) |
Aug 16, 2018 | 9.178 | 9.205 | 9.157 | 9.189 | 68,552 | +0.05(+0.52%) |
Aug 15, 2018 | 9.141 | 9.161 | 9.114 | 9.142 | 120,171 | -0.02(-0.22%) |
Aug 14, 2018 | 9.146 | 9.162 | 9.141 | 9.162 | 107,463 | +0.02(+0.23%) |
Aug 13, 2018 | 9.173 | 9.173 | 9.141 | 9.141 | 94,892 | -0.01(-0.06%) |
Aug 10, 2018 | 9.189 | 9.200 | 9.146 | 9.146 | 75,620 | -0.09(-0.98%) |
Aug 09, 2018 | 9.237 | 9.242 | 9.200 | 9.237 | 76,575 | +0.00(+0.00%) |
Aug 08, 2018 | 9.248 | 9.280 | 9.205 | 9.237 | 98,832 | -0.01(-0.12%) |
Aug 07, 2018 | 9.226 | 9.258 | 9.218 | 9.248 | 103,557 | +0.04(+0.41%) |
Aug 06, 2018 | 9.216 | 9.233 | 9.205 | 9.210 | 197,809 | +0.01(+0.06%) |
Aug 03, 2018 | 9.184 | 9.210 | 9.173 | 9.205 | 96,958 | +0.06(+0.64%) |
Aug 02, 2018 | 9.136 | 9.189 | 9.124 | 9.146 | 383,824 | -0.01(-0.12%) |
Aug 01, 2018 | 9.109 | 9.157 | 9.067 | 9.157 | 69,277 | +0.05(+0.59%) |
Jul 31, 2018 | 9.098 | 9.104 | 9.066 | 9.104 | 90,301 | +0.01(+0.12%) |
Jul 30, 2018 | 9.114 | 9.114 | 9.082 | 9.093 | 134,879 | +0.01(+0.12%) |
Jul 27, 2018 | 9.077 | 9.125 | 9.077 | 9.082 | 83,856 | +0.01(+0.12%) |
Jul 26, 2018 | 9.077 | 9.114 | 9.029 | 9.072 | 146,999 | -0.03(-0.29%) |
Jul 25, 2018 | 9.061 | 9.098 | 9.039 | 9.098 | 653,788 | +0.04(+0.41%) |
Jul 24, 2018 | 9.047 | 9.072 | 9.034 | 9.061 | 87,431 | +0.03(+0.30%) |
Jul 23, 2018 | 9.066 | 9.093 | 9.029 | 9.034 | 69,164 | -0.01(-0.12%) |
Jul 20, 2018 | 9.066 | 9.088 | 9.045 | 9.045 | 106,568 | -0.04(-0.41%) |
Jul 19, 2018 | 9.109 | 9.130 | 9.072 | 9.082 | 183,941 | -0.03(-0.35%) |
Jul 18, 2018 | 8.986 | 9.114 | 8.970 | 9.114 | 795,630 | +0.13(+1.43%) |
Jul 17, 2018 | 8.906 | 8.986 | 8.905 | 8.986 | 75,515 | +0.09(+1.02%) |
Jul 16, 2018 | 8.863 | 8.895 | 8.858 | 8.895 | 77,239 | +0.02(+0.24%) |
Jul 13, 2018 | 8.820 | 8.874 | 8.708 | 8.874 | 116,704 | +0.01(+0.06%) |
Jul 12, 2018 | 8.879 | 8.895 | 8.861 | 8.868 | 46,087 | -0.02(-0.24%) |
Jul 11, 2018 | 8.879 | 8.906 | 8.879 | 8.890 | 30,281 | +0.00(+0.00%) |
Jul 10, 2018 | 8.895 | 8.906 | 8.874 | 8.890 | 76,956 | +0.01(+0.12%) |
Jul 09, 2018 | 8.874 | 8.895 | 8.874 | 8.879 | 113,271 | +0.02(+0.24%) |
Jul 06, 2018 | 8.820 | 8.868 | 8.820 | 8.858 | 40,591 | +0.02(+0.24%) |
Jul 05, 2018 | 8.842 | 8.868 | 8.815 | 8.836 | 72,283 | +0.01(+0.12%) |
Jul 03, 2018 | 8.826 | 8.826 | 8.826 | 0 | +0.06(+0.67%) | |
Jul 02, 2018 | 8.730 | 8.767 | 8.671 | 8.767 | 58,476 | +0.06(+0.74%) |
Jun 29, 2018 | 8.708 | 8.745 | 8.708 | 8.703 | 37,454 | +0.01(+0.06%) |
Jun 28, 2018 | 8.713 | 8.716 | 8.661 | 8.698 | 74,769 | -0.03(-0.30%) |
Jun 27, 2018 | 8.760 | 8.792 | 8.719 | 8.724 | 128,657 | -0.03(-0.36%) |
Jun 26, 2018 | 8.760 | 8.766 | 8.734 | 8.755 | 58,071 | +0.04(+0.42%) |
Jun 25, 2018 | 8.771 | 8.779 | 8.719 | 8.719 | 296,849 | -0.03(-0.36%) |
Jun 22, 2018 | 8.828 | 8.844 | 8.750 | 8.750 | 56,838 | -0.05(-0.54%) |
Jun 21, 2018 | 8.823 | 8.838 | 8.797 | 8.797 | 128,230 | -0.04(-0.41%) |
Jun 20, 2018 | 8.860 | 8.860 | 8.828 | 8.834 | 391,205 | +0.01(+0.06%) |
Jun 19, 2018 | 8.813 | 8.855 | 8.813 | 8.828 | 39,228 | -0.00(-0.02%) |
Jun 18, 2018 | 8.813 | 8.860 | 8.813 | 8.830 | 61,562 | +0.00(+0.02%) |
Jun 15, 2018 | 8.849 | 8.849 | 8.828 | 50,802 | -0.02(-0.24%) | |
Jun 14, 2018 | 8.787 | 8.849 | 8.787 | 8.849 | 67,121 | +0.06(+0.65%) |
Jun 13, 2018 | 8.766 | 8.792 | 8.750 | 8.792 | 64,471 | +0.02(+0.18%) |
Jun 12, 2018 | 8.813 | 8.844 | 8.755 | 8.776 | 85,579 | -0.06(-0.68%) |
Jun 11, 2018 | 8.855 | 8.865 | 8.828 | 8.836 | 90,099 | -0.03(-0.32%) |
Jun 08, 2018 | 8.813 | 8.865 | 8.802 | 8.865 | 57,396 | +0.02(+0.18%) |
Jun 07, 2018 | 8.810 | 8.849 | 8.810 | 8.849 | 65,029 | +0.02(+0.24%) |
Jun 06, 2018 | 8.828 | 8.828 | 859,259 | +0.05(+0.60%) | ||
Jun 05, 2018 | 8.771 | 8.796 | 8.745 | 8.776 | 106,919 | -0.04(-0.42%) |
Jun 04, 2018 | 8.787 | 8.813 | 8.750 | 8.813 | 44,062 | +0.03(+0.36%) |
Jun 01, 2018 | 8.734 | 8.792 | 8.734 | 8.781 | 56,620 | +0.02(+0.24%) |
May 31, 2018 | 8.739 | 8.776 | 8.724 | 8.760 | 40,433 | -0.01(-0.06%) |
May 30, 2018 | 8.742 | 8.776 | 8.739 | 8.766 | 42,752 | +0.03(+0.33%) |
May 29, 2018 | 8.755 | 8.755 | 8.709 | 8.737 | 73,924 | -0.02(-0.27%) |
May 25, 2018 | 8.760 | 8.760 | 8.760 | 0 | +0.02(+0.21%) | |
May 24, 2018 | 8.750 | 8.760 | 8.708 | 8.742 | 48,798 | -0.01(-0.15%) |
May 23, 2018 | 8.708 | 8.760 | 8.698 | 8.755 | 85,396 | +0.01(+0.12%) |
May 22, 2018 | 8.719 | 8.745 | 8.692 | 8.745 | 80,671 | +0.02(+0.18%) |
May 21, 2018 | 8.719 | 8.734 | 8.708 | 8.729 | 82,394 | +0.01(+0.12%) |
May 18, 2018 | 8.656 | 8.719 | 8.656 | 8.719 | 42,676 | +0.06(+0.66%) |
May 17, 2018 | 8.635 | 8.708 | 8.635 | 8.661 | 43,830 | +0.00(+0.00%) |
May 16, 2018 | 8.656 | 8.692 | 8.638 | 8.661 | 137,232 | +0.03(+0.30%) |
May 15, 2018 | 8.661 | 8.666 | 8.609 | 8.635 | 45,857 | -0.03(-0.36%) |
May 14, 2018 | 8.682 | 8.682 | 8.651 | 8.666 | 136,077 | +0.02(+0.24%) |
May 11, 2018 | 8.630 | 8.656 | 8.630 | 8.645 | 56,564 | +0.02(+0.18%) |
May 10, 2018 | 8.604 | 8.635 | 8.588 | 8.630 | 87,545 | +0.05(+0.61%) |
May 09, 2018 | 8.572 | 8.588 | 8.538 | 8.577 | 79,006 | +0.01(+0.06%) |
May 08, 2018 | 8.541 | 8.577 | 8.536 | 8.572 | 57,333 | +0.03(+0.31%) |
May 07, 2018 | 8.483 | 8.546 | 8.473 | 8.546 | 163,331 | +0.08(+0.93%) |
May 04, 2018 | 8.373 | 8.478 | 8.373 | 8.468 | 88,518 | +0.05(+0.62%) |
May 03, 2018 | 8.379 | 8.420 | 8.363 | 8.415 | 58,888 | +0.02(+0.25%) |
May 02, 2018 | 8.388 | 8.426 | 8.363 | 8.394 | 113,990 | +0.01(+0.12%) |
May 01, 2018 | 8.410 | 8.426 | 8.368 | 8.384 | 80,157 | -0.03(-0.37%) |
Apr 30, 2018 | 8.410 | 8.441 | 8.410 | 8.415 | 52,733 | +0.02(+0.19%) |
Apr 27, 2018 | 8.342 | 8.431 | 8.342 | 8.400 | 73,392 | +0.05(+0.56%) |
Apr 26, 2018 | 8.347 | 8.358 | 8.311 | 8.352 | 81,841 | +0.02(+0.25%) |
Apr 25, 2018 | 8.343 | 8.366 | 8.326 | 8.332 | 33,699 | -0.02(-0.26%) |
Apr 24, 2018 | 8.373 | 8.381 | 8.352 | 8.354 | 33,138 | +0.00(+0.01%) |
Apr 23, 2018 | 8.394 | 8.394 | 8.352 | 8.352 | 63,182 | -0.02(-0.25%) |
Apr 20, 2018 | 8.368 | 8.389 | 8.352 | 8.373 | 56,440 | -0.03(-0.37%) |
Apr 19, 2018 | 8.405 | 8.422 | 8.379 | 8.405 | 118,953 | -0.01(-0.09%) |
Apr 18, 2018 | 8.420 | 8.436 | 8.405 | 8.412 | 100,346 | +0.01(+0.15%) |
Apr 17, 2018 | 8.410 | 8.420 | 8.392 | 8.400 | 135,498 | +0.05(+0.56%) |
Apr 16, 2018 | 8.368 | 8.384 | 8.350 | 8.352 | 172,060 | +0.00(+0.00%) |
Apr 13, 2018 | 8.379 | 8.380 | 8.333 | 8.352 | 68,316 | -0.03(-0.31%) |
Apr 12, 2018 | 8.394 | 8.415 | 8.368 | 8.379 | 79,396 | -0.01(-0.06%) |
Apr 11, 2018 | 8.368 | 8.400 | 8.363 | 8.384 | 109,370 | +0.02(+0.25%) |
Apr 10, 2018 | 8.405 | 8.405 | 8.358 | 8.363 | 89,183 | -0.02(-0.25%) |
Apr 09, 2018 | 8.394 | 8.426 | 8.379 | 8.384 | 101,881 | -0.01(-0.06%) |
Apr 06, 2018 | 8.405 | 8.441 | 8.368 | 8.389 | 74,667 | -0.06(-0.68%) |
Apr 05, 2018 | 8.410 | 8.452 | 8.394 | 8.447 | 46,567 | +0.07(+0.81%) |
Apr 04, 2018 | 8.290 | 8.405 | 8.290 | 8.379 | 103,892 | +0.07(+0.82%) |
Apr 03, 2018 | 8.305 | 8.337 | 8.298 | 8.311 | 66,140 | +0.03(+0.32%) |
Apr 02, 2018 | 8.279 | 8.290 | 8.222 | 8.284 | 125,032 | -0.02(-0.23%) |
Mar 29, 2018 | 8.304 | 8.304 | 8.304 | 0 | +0.07(+0.81%) | |
Mar 28, 2018 | 8.248 | 8.268 | 8.232 | 8.237 | 76,980 | +0.02(+0.25%) |
Mar 27, 2018 | 8.304 | 8.324 | 8.207 | 8.217 | 130,241 | -0.05(-0.56%) |
Mar 26, 2018 | 8.273 | 8.319 | 8.258 | 8.263 | 145,121 | +0.04(+0.50%) |
Mar 23, 2018 | 8.406 | 8.406 | 8.222 | 8.222 | 347,614 | -0.14(-1.71%) |
Mar 22, 2018 | 8.181 | 8.421 | 8.171 | 8.365 | 554,254 | +0.17(+2.06%) |
Mar 21, 2018 | 8.197 | 8.212 | 8.171 | 8.197 | 111,609 | +0.00(+0.00%) |
Mar 20, 2018 | 8.222 | 8.237 | 8.181 | 8.197 | 58,708 | -0.03(-0.37%) |
Mar 19, 2018 | 8.212 | 8.263 | 8.186 | 8.227 | 54,496 | -0.01(-0.12%) |
Mar 16, 2018 | 8.197 | 8.248 | 8.197 | 8.237 | 43,834 | +0.05(+0.62%) |
Mar 15, 2018 | 8.278 | 8.299 | 8.171 | 8.186 | 98,441 | -0.09(-1.11%) |
Mar 14, 2018 | 8.334 | 8.334 | 8.268 | 8.278 | 40,049 | -0.03(-0.37%) |
Mar 13, 2018 | 8.304 | 8.316 | 8.263 | 8.309 | 62,051 | +0.02(+0.25%) |
Mar 12, 2018 | 8.263 | 8.293 | 8.248 | 8.289 | 96,798 | +0.03(+0.37%) |
Mar 09, 2018 | 8.273 | 8.283 | 8.248 | 8.258 | 58,793 | +0.00(+0.00%) |
Mar 08, 2018 | 8.237 | 8.258 | 8.217 | 8.258 | 55,936 | +0.04(+0.43%) |
Mar 07, 2018 | 8.191 | 8.222 | 158,941 | -0.04(-0.43%) | ||
Mar 06, 2018 | 8.227 | 8.273 | 8.207 | 8.258 | 244,894 | +0.05(+0.62%) |
Mar 05, 2018 | 8.100 | 8.227 | 8.089 | 8.207 | 188,862 | +0.12(+1.52%) |
Mar 02, 2018 | 8.033 | 8.089 | 8.003 | 8.084 | 48,598 | +0.03(+0.38%) |
Mar 01, 2018 | 8.069 | 8.116 | 8.018 | 8.054 | 57,526 | -0.01(-0.06%) |
Feb 28, 2018 | 8.151 | 8.197 | 8.053 | 8.059 | 146,106 | -0.07(-0.82%) |
Feb 27, 2018 | 8.191 | 8.237 | 8.120 | 8.125 | 63,672 | -0.06(-0.69%) |
Feb 26, 2018 | 8.146 | 8.192 | 8.146 | 8.181 | 74,677 | +0.04(+0.44%) |
Feb 23, 2018 | 8.176 | 8.189 | 8.140 | 8.146 | 47,144 | +0.01(+0.13%) |
Feb 22, 2018 | 8.135 | 8.135 | 40,468 | -0.04(-0.44%) | ||
Feb 21, 2018 | 8.222 | 8.268 | 8.171 | 8.171 | 82,549 | -0.04(-0.44%) |
Feb 20, 2018 | 8.268 | 8.277 | 8.181 | 8.207 | 61,166 | -0.08(-0.92%) |
Feb 16, 2018 | 8.283 | 8.283 | 8.283 | 0 | +0.08(+1.00%) | |
Feb 15, 2018 | 8.314 | 8.314 | 8.186 | 8.202 | 57,531 | -0.06(-0.68%) |
Feb 14, 2018 | 8.258 | 8.293 | 8.240 | 8.258 | 92,390 | -0.01(-0.06%) |
Feb 13, 2018 | 8.146 | 8.278 | 8.125 | 8.263 | 290,375 | +0.10(+1.25%) |
Feb 12, 2018 | 8.120 | 8.196 | 8.115 | 8.161 | 226,301 | +0.06(+0.69%) |
Feb 09, 2018 | 8.161 | 8.217 | 8.018 | 8.105 | 134,829 | -0.02(-0.29%) |
Feb 08, 2018 | 8.227 | 8.273 | 8.128 | 8.128 | 97,971 | -0.05(-0.58%) |
Feb 07, 2018 | 8.115 | 8.227 | 8.115 | 8.176 | 112,113 | +0.05(+0.66%) |
Feb 06, 2018 | 7.916 | 8.151 | 7.860 | 8.123 | 197,035 | +0.10(+1.24%) |
Feb 05, 2018 | 8.243 | 8.245 | 7.870 | 8.023 | 217,155 | -0.27(-3.20%) |
Feb 02, 2018 | 8.391 | 8.391 | 8.283 | 8.289 | 117,454 | -0.11(-1.34%) |
Feb 01, 2018 | 8.334 | 8.431 | 8.334 | 8.401 | 60,972 | +0.05(+0.61%) |
Jan 31, 2018 | 8.447 | 8.472 | 8.334 | 8.350 | 132,395 | -0.08(-0.97%) |
Jan 30, 2018 | 8.488 | 8.493 | 8.421 | 8.431 | 108,482 | -0.07(-0.84%) |
Jan 29, 2018 | 8.544 | 8.554 | 8.488 | 8.503 | 139,209 | -0.05(-0.60%) |
Jan 26, 2018 | 8.574 | 8.574 | 8.520 | 8.554 | 221,784 | +0.01(+0.12%) |
Jan 25, 2018 | 8.569 | 8.580 | 8.529 | 8.544 | 115,633 | -0.04(-0.42%) |
Jan 24, 2018 | 8.559 | 8.590 | 8.549 | 8.580 | 104,403 | +0.00(+0.00%) |
Jan 23, 2018 | 8.564 | 8.589 | 8.539 | 8.580 | 138,982 | +0.03(+0.36%) |
Jan 22, 2018 | 8.513 | 8.569 | 8.513 | 8.549 | 114,572 | +0.03(+0.38%) |
Jan 19, 2018 | 8.488 | 8.523 | 8.478 | 8.516 | 105,318 | +0.03(+0.34%) |
Jan 18, 2018 | 8.518 | 8.526 | 8.464 | 8.488 | 146,495 | -0.02(-0.18%) |
Jan 17, 2018 | 8.503 | 8.529 | 8.477 | 8.503 | 151,733 | +0.00(+0.00%) |
Jan 16, 2018 | 8.569 | 8.580 | 8.498 | 8.503 | 233,437 | -0.03(-0.36%) |
Jan 12, 2018 | 8.534 | 8.534 | 8.534 | 0 | +0.07(+0.84%) | |
Jan 11, 2018 | 8.416 | 8.477 | 8.406 | 8.462 | 202,631 | +0.05(+0.55%) |
Jan 10, 2018 | 8.457 | 8.472 | 8.386 | 8.416 | 1,740,517 | -0.03(-0.36%) |
Jan 09, 2018 | 8.518 | 8.534 | 8.447 | 8.447 | 326,350 | -0.10(-1.14%) |
Jan 08, 2018 | 8.503 | 8.544 | 8.477 | 8.544 | 492,224 | +0.06(+0.66%) |
Jan 05, 2018 | 8.513 | 8.513 | 8.462 | 8.488 | 167,040 | +0.01(+0.06%) |
Jan 04, 2018 | 8.539 | 8.556 | 8.477 | 8.483 | 142,037 | -0.04(-0.42%) |
Jan 03, 2018 | 8.554 | 8.574 | 8.513 | 8.518 | 411,382 | -0.02(-0.24%) |
Jan 02, 2018 | 8.498 | 8.559 | 8.477 | 8.539 | 356,045 | +0.06(+0.72%) |
Dec 29, 2017 | 8.477 | 8.477 | 8.477 | 0 | -0.03(-0.30%) | |
Dec 28, 2017 | 8.508 | 8.539 | 8.472 | 8.503 | 336,027 | -0.01(-0.06%) |
Dec 27, 2017 | 8.508 | 8.641 | 8.472 | 8.508 | 178,875 | +0.01(+0.15%) |
Dec 26, 2017 | 8.500 | 8.555 | 8.490 | 8.495 | 134,562 | -0.02(-0.29%) |
Dec 22, 2017 | 8.505 | 8.545 | 8.485 | 8.520 | 277,236 | +0.00(+0.06%) |
Dec 21, 2017 | 8.460 | 8.524 | 8.451 | 8.515 | 539,269 | +0.06(+0.77%) |
Dec 20, 2017 | 8.446 | 8.490 | 8.431 | 8.451 | 209,013 | +0.00(+0.06%) |
Dec 19, 2017 | 8.500 | 8.541 | 8.446 | 8.446 | 132,759 | -0.05(-0.62%) |
Dec 18, 2017 | 8.505 | 8.575 | 8.495 | 8.498 | 254,572 | +0.02(+0.21%) |
Dec 15, 2017 | 8.470 | 8.540 | 8.465 | 8.480 | 409,436 | +0.01(+0.12%) |
Dec 14, 2017 | 8.505 | 8.505 | 8.455 | 8.470 | 250,056 | -0.01(-0.18%) |
Dec 13, 2017 | 8.515 | 8.515 | 8.475 | 8.485 | 304,379 | -0.03(-0.35%) |
Dec 12, 2017 | 8.550 | 8.551 | 8.514 | 8.515 | 151,250 | -0.03(-0.35%) |
Dec 11, 2017 | 8.530 | 8.550 | 8.520 | 8.545 | 148,608 | +0.01(+0.12%) |
Dec 08, 2017 | 8.515 | 8.550 | 8.490 | 8.535 | 117,608 | +0.04(+0.47%) |
Dec 07, 2017 | 8.475 | 8.520 | 8.475 | 8.495 | 261,976 | +0.00(+0.00%) |
Dec 06, 2017 | 8.490 | 8.517 | 8.475 | 8.495 | 155,919 | +0.02(+0.29%) |
Dec 05, 2017 | 8.500 | 8.501 | 8.441 | 8.470 | 78,388 | -0.02(-0.29%) |
Dec 04, 2017 | 8.560 | 8.560 | 8.485 | 8.495 | 92,044 | -0.02(-0.29%) |