Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.877 | 8.931 | 8.877 | 8.923 | 91,966 | -0.04(-0.42%) |
Dec 30, 2019 | 8.900 | 8.961 | 8.877 | 8.961 | 132,374 | +0.10(+1.08%) |
Dec 27, 2019 | 8.895 | 8.918 | 8.865 | 8.865 | 143,047 | -0.03(-0.38%) |
Dec 26, 2019 | 8.903 | 8.910 | 8.888 | 8.899 | 90,495 | -0.00(-0.04%) |
Dec 24, 2019 | 8.895 | 8.907 | 8.888 | 8.903 | 49,709 | +0.01(+0.13%) |
Dec 23, 2019 | 8.888 | 8.895 | 8.873 | 8.891 | 83,861 | -0.00(-0.04%) |
Dec 20, 2019 | 8.873 | 8.895 | 8.858 | 8.895 | 58,170 | +0.03(+0.34%) |
Dec 19, 2019 | 8.888 | 8.899 | 8.857 | 8.865 | 101,431 | -0.02(-0.26%) |
Dec 18, 2019 | 8.865 | 8.888 | 8.857 | 8.888 | 72,188 | +0.03(+0.34%) |
Dec 17, 2019 | 8.857 | 8.888 | 8.842 | 8.857 | 197,384 | +0.02(+0.17%) |
Dec 16, 2019 | 8.797 | 8.850 | 8.797 | 8.842 | 155,223 | +0.04(+0.47%) |
Dec 13, 2019 | 8.774 | 8.804 | 8.774 | 8.801 | 99,947 | +0.02(+0.28%) |
Dec 12, 2019 | 8.797 | 8.797 | 8.767 | 8.776 | 102,342 | -0.01(-0.07%) |
Dec 11, 2019 | 8.774 | 8.797 | 8.767 | 8.782 | 89,871 | -0.02(-0.17%) |
Dec 10, 2019 | 8.767 | 8.797 | 8.751 | 8.797 | 130,570 | +0.05(+0.52%) |
Dec 09, 2019 | 8.751 | 8.778 | 8.751 | 8.751 | 112,091 | -0.01(-0.13%) |
Dec 06, 2019 | 8.759 | 8.778 | 8.738 | 8.763 | 66,499 | +0.02(+0.26%) |
Dec 05, 2019 | 8.744 | 8.767 | 8.736 | 8.740 | 81,568 | -0.01(-0.09%) |
Dec 04, 2019 | 8.721 | 8.766 | 8.721 | 8.748 | 58,265 | +0.04(+0.45%) |
Dec 03, 2019 | 8.761 | 8.761 | 8.679 | 8.709 | 123,646 | -0.05(-0.52%) |
Dec 02, 2019 | 8.769 | 8.799 | 8.731 | 8.754 | 154,064 | +0.00(+0.00%) |
Nov 29, 2019 | 8.829 | 8.829 | 8.754 | 8.754 | 206,323 | -0.05(-0.56%) |
Nov 27, 2019 | 8.810 | 8.816 | 8.792 | 8.803 | 118,639 | -0.00(-0.04%) |
Nov 26, 2019 | 8.807 | 8.833 | 8.784 | 8.807 | 113,625 | -0.01(-0.08%) |
Nov 25, 2019 | 8.792 | 8.814 | 8.784 | 8.814 | 133,403 | +0.01(+0.11%) |
Nov 22, 2019 | 8.754 | 8.807 | 8.754 | 8.804 | 54,736 | +0.04(+0.49%) |
Nov 21, 2019 | 8.754 | 8.765 | 8.746 | 8.761 | 100,716 | -0.00(-0.04%) |
Nov 20, 2019 | 8.776 | 8.776 | 8.754 | 8.765 | 63,413 | -0.01(-0.09%) |
Nov 19, 2019 | 8.792 | 8.829 | 8.761 | 8.773 | 278,982 | -0.03(-0.38%) |
Nov 18, 2019 | 8.814 | 8.882 | 8.796 | 8.807 | 191,478 | +0.01(+0.09%) |
Nov 15, 2019 | 8.829 | 8.829 | 8.791 | 8.799 | 66,693 | -0.02(-0.21%) |
Nov 14, 2019 | 8.822 | 8.836 | 8.813 | 8.818 | 49,718 | -0.01(-0.13%) |
Nov 13, 2019 | 8.799 | 8.829 | 8.784 | 8.829 | 172,095 | +0.05(+0.51%) |
Nov 12, 2019 | 8.807 | 8.807 | 8.776 | 8.784 | 56,848 | +0.00(+0.00%) |
Nov 11, 2019 | 8.776 | 8.807 | 8.776 | 8.784 | 40,503 | +0.00(+0.04%) |
Nov 08, 2019 | 8.792 | 8.832 | 8.769 | 8.780 | 49,023 | +0.00(+0.04%) |
Nov 07, 2019 | 8.822 | 8.822 | 8.776 | 8.776 | 148,128 | -0.04(-0.47%) |
Nov 06, 2019 | 8.807 | 8.822 | 8.807 | 8.818 | 56,868 | +0.01(+0.13%) |
Nov 05, 2019 | 8.844 | 8.844 | 8.800 | 8.807 | 106,735 | -0.03(-0.29%) |
Nov 04, 2019 | 8.809 | 8.832 | 8.809 | 8.832 | 140,421 | +0.01(+0.13%) |
Nov 01, 2019 | 8.817 | 8.824 | 8.787 | 8.821 | 229,878 | +0.01(+0.17%) |
Oct 31, 2019 | 8.817 | 8.817 | 8.802 | 8.806 | 44,364 | +0.01(+0.06%) |
Oct 30, 2019 | 8.779 | 8.802 | 8.779 | 8.800 | 70,867 | +0.01(+0.07%) |
Oct 29, 2019 | 8.809 | 8.813 | 8.789 | 8.794 | 63,097 | -0.01(-0.17%) |
Oct 28, 2019 | 8.802 | 8.824 | 8.787 | 8.809 | 75,983 | -0.00(-0.04%) |
Oct 25, 2019 | 8.824 | 8.824 | 8.809 | 8.813 | 68,883 | -0.01(-0.13%) |
Oct 24, 2019 | 8.802 | 8.839 | 8.799 | 8.824 | 79,739 | +0.01(+0.17%) |
Oct 23, 2019 | 8.787 | 8.824 | 8.787 | 8.809 | 77,836 | +0.01(+0.09%) |
Oct 22, 2019 | 8.787 | 8.804 | 8.779 | 8.802 | 106,327 | +0.01(+0.16%) |
Oct 21, 2019 | 8.824 | 8.824 | 8.787 | 8.787 | 292,806 | -0.02(-0.21%) |
Oct 18, 2019 | 8.839 | 8.839 | 8.794 | 8.806 | 103,858 | -0.01(-0.13%) |
Oct 17, 2019 | 8.824 | 8.824 | 8.809 | 8.817 | 62,940 | -0.01(-0.17%) |
Oct 16, 2019 | 8.824 | 8.832 | 8.794 | 8.832 | 201,048 | +0.01(+0.17%) |
Oct 15, 2019 | 8.832 | 8.832 | 8.787 | 8.817 | 83,792 | -0.01(-0.17%) |
Oct 14, 2019 | 8.802 | 8.832 | 8.757 | 8.832 | 64,965 | +0.08(+0.94%) |
Oct 11, 2019 | 8.772 | 8.787 | 8.734 | 8.749 | 198,106 | -0.01(-0.09%) |
Oct 10, 2019 | 8.764 | 8.794 | 8.749 | 8.757 | 42,654 | -0.02(-0.24%) |
Oct 09, 2019 | 8.749 | 8.794 | 8.749 | 8.778 | 82,531 | +0.03(+0.33%) |
Oct 08, 2019 | 8.779 | 8.779 | 8.727 | 8.749 | 78,834 | -0.02(-0.28%) |
Oct 07, 2019 | 8.764 | 8.779 | 8.763 | 8.774 | 122,719 | -0.00(-0.01%) |
Oct 04, 2019 | 8.749 | 8.787 | 8.749 | 8.775 | 48,725 | +0.01(+0.12%) |
Oct 03, 2019 | 8.787 | 8.787 | 8.749 | 8.764 | 96,149 | +0.01(+0.06%) |
Oct 02, 2019 | 8.781 | 8.796 | 8.721 | 8.759 | 131,715 | -0.02(-0.25%) |
Oct 01, 2019 | 8.759 | 8.796 | 8.759 | 8.781 | 213,978 | +0.03(+0.34%) |
Sep 30, 2019 | 8.789 | 8.789 | 8.744 | 8.751 | 75,323 | -0.01(-0.09%) |
Sep 27, 2019 | 8.782 | 8.785 | 8.759 | 8.759 | 133,480 | -0.02(-0.25%) |
Sep 26, 2019 | 8.781 | 8.781 | 8.766 | 8.781 | 85,895 | +0.01(+0.09%) |
Sep 25, 2019 | 8.774 | 8.774 | 8.736 | 8.774 | 40,225 | +0.00(+0.00%) |
Sep 24, 2019 | 8.759 | 8.777 | 8.751 | 8.774 | 55,297 | +0.01(+0.08%) |
Sep 23, 2019 | 8.729 | 8.781 | 8.729 | 8.766 | 110,855 | +0.01(+0.09%) |
Sep 20, 2019 | 8.744 | 8.759 | 8.736 | 8.759 | 38,769 | +0.01(+0.17%) |
Sep 19, 2019 | 8.729 | 8.751 | 8.721 | 8.744 | 78,408 | +0.01(+0.09%) |
Sep 18, 2019 | 8.729 | 8.751 | 8.714 | 8.736 | 51,394 | +0.01(+0.09%) |
Sep 17, 2019 | 8.699 | 8.729 | 8.699 | 8.729 | 49,700 | +0.01(+0.17%) |
Sep 16, 2019 | 8.662 | 8.714 | 8.662 | 8.714 | 49,598 | +0.04(+0.43%) |
Sep 13, 2019 | 8.751 | 8.756 | 8.648 | 8.677 | 181,238 | -0.07(-0.77%) |
Sep 12, 2019 | 8.759 | 8.759 | 8.721 | 8.744 | 108,411 | +0.00(+0.00%) |
Sep 11, 2019 | 8.714 | 8.751 | 8.714 | 8.744 | 78,499 | +0.01(+0.17%) |
Sep 10, 2019 | 8.714 | 8.751 | 8.707 | 8.729 | 78,524 | +0.01(+0.09%) |
Sep 09, 2019 | 8.751 | 8.758 | 8.721 | 8.721 | 78,820 | -0.03(-0.34%) |
Sep 06, 2019 | 8.736 | 8.751 | 8.736 | 8.751 | 87,332 | +0.02(+0.26%) |
Sep 05, 2019 | 8.766 | 8.774 | 8.714 | 8.729 | 104,550 | +0.01(+0.15%) |
Sep 04, 2019 | 8.716 | 8.731 | 8.701 | 8.716 | 99,617 | +0.01(+0.09%) |
Sep 03, 2019 | 8.679 | 8.716 | 8.675 | 8.708 | 233,630 | +0.03(+0.38%) |
Aug 30, 2019 | 8.686 | 8.723 | 8.671 | 8.675 | 150,314 | -0.02(-0.21%) |
Aug 29, 2019 | 8.701 | 8.723 | 8.686 | 8.694 | 126,801 | -0.01(-0.17%) |
Aug 28, 2019 | 8.694 | 8.708 | 8.694 | 8.708 | 64,183 | +0.02(+0.21%) |
Aug 27, 2019 | 8.694 | 8.708 | 8.679 | 8.690 | 33,321 | +0.01(+0.13%) |
Aug 26, 2019 | 8.708 | 8.731 | 8.679 | 8.679 | 85,177 | -0.03(-0.34%) |
Aug 23, 2019 | 8.716 | 8.738 | 8.679 | 8.708 | 79,808 | -0.01(-0.17%) |
Aug 22, 2019 | 8.701 | 8.723 | 8.701 | 8.723 | 35,483 | +0.00(+0.00%) |
Aug 21, 2019 | 8.679 | 8.723 | 8.679 | 8.723 | 74,338 | +0.03(+0.31%) |
Aug 20, 2019 | 8.679 | 8.708 | 8.679 | 8.697 | 64,337 | +0.00(+0.03%) |
Aug 19, 2019 | 8.679 | 8.701 | 8.679 | 8.694 | 53,615 | -0.01(-0.09%) |
Aug 16, 2019 | 8.686 | 8.716 | 8.679 | 8.701 | 69,158 | +0.01(+0.17%) |
Aug 15, 2019 | 8.664 | 8.708 | 8.657 | 8.686 | 94,119 | +0.02(+0.26%) |
Aug 14, 2019 | 8.634 | 8.679 | 8.634 | 8.664 | 60,718 | -0.01(-0.07%) |
Aug 13, 2019 | 8.642 | 8.679 | 8.638 | 8.670 | 60,879 | +0.02(+0.28%) |
Aug 12, 2019 | 8.657 | 8.657 | 8.642 | 8.645 | 48,730 | -0.00(-0.04%) |
Aug 09, 2019 | 8.619 | 8.649 | 8.619 | 8.649 | 36,264 | +0.03(+0.34%) |
Aug 08, 2019 | 8.619 | 8.649 | 8.619 | 8.619 | 81,835 | +0.00(+0.00%) |
Aug 07, 2019 | 8.657 | 8.657 | 8.619 | 8.619 | 51,437 | -0.04(-0.43%) |
Aug 06, 2019 | 8.634 | 8.657 | 8.627 | 8.657 | 78,760 | +0.03(+0.34%) |
Aug 05, 2019 | 8.708 | 8.708 | 8.619 | 8.627 | 207,874 | -0.08(-0.95%) |
Aug 02, 2019 | 8.673 | 8.710 | 8.651 | 8.710 | 147,540 | +0.05(+0.60%) |
Aug 01, 2019 | 8.687 | 8.695 | 8.643 | 8.658 | 143,996 | +0.00(+0.00%) |
Jul 31, 2019 | 8.651 | 8.669 | 8.636 | 8.658 | 63,503 | +0.01(+0.09%) |
Jul 30, 2019 | 8.673 | 8.680 | 8.646 | 8.651 | 64,217 | -0.02(-0.26%) |
Jul 29, 2019 | 8.651 | 8.676 | 8.651 | 8.673 | 66,271 | +0.02(+0.26%) |
Jul 26, 2019 | 8.636 | 8.658 | 8.636 | 8.651 | 57,715 | +0.00(+0.04%) |
Jul 25, 2019 | 8.651 | 8.665 | 8.643 | 8.647 | 56,446 | -0.01(-0.09%) |
Jul 24, 2019 | 8.628 | 8.656 | 8.628 | 8.654 | 134,066 | +0.01(+0.16%) |
Jul 23, 2019 | 8.628 | 8.651 | 8.628 | 8.641 | 67,803 | -0.00(-0.03%) |
Jul 22, 2019 | 8.636 | 8.651 | 8.628 | 8.643 | 65,451 | +0.01(+0.10%) |
Jul 19, 2019 | 8.636 | 8.636 | 8.621 | 8.635 | 52,160 | +0.02(+0.24%) |
Jul 18, 2019 | 8.614 | 8.628 | 8.614 | 8.614 | 39,108 | -0.00(-0.04%) |
Jul 17, 2019 | 8.606 | 8.621 | 8.584 | 8.617 | 126,311 | +0.01(+0.13%) |
Jul 16, 2019 | 8.614 | 8.614 | 8.594 | 8.606 | 92,335 | -0.00(-0.04%) |
Jul 15, 2019 | 8.599 | 8.614 | 8.599 | 8.610 | 79,506 | +0.01(+0.13%) |
Jul 12, 2019 | 8.606 | 8.606 | 8.577 | 8.599 | 103,779 | +0.01(+0.09%) |
Jul 11, 2019 | 8.614 | 8.614 | 8.569 | 8.591 | 44,957 | +0.01(+0.17%) |
Jul 10, 2019 | 8.577 | 8.599 | 8.562 | 8.577 | 90,132 | +0.00(+0.00%) |
Jul 09, 2019 | 8.577 | 8.577 | 8.562 | 8.577 | 21,353 | +0.00(+0.00%) |
Jul 08, 2019 | 8.591 | 8.591 | 8.562 | 8.577 | 123,698 | +0.00(+0.00%) |
Jul 05, 2019 | 8.591 | 8.614 | 8.551 | 8.577 | 206,882 | -0.02(-0.22%) |
Jul 03, 2019 | 8.599 | 8.614 | 8.577 | 8.596 | 50,806 | +0.01(+0.12%) |
Jul 02, 2019 | 8.534 | 8.585 | 8.534 | 8.585 | 96,035 | +0.05(+0.60%) |
Jul 01, 2019 | 8.571 | 8.571 | 8.534 | 8.534 | 160,954 | +0.00(+0.00%) |
Jun 28, 2019 | 8.526 | 8.541 | 8.519 | 8.534 | 51,061 | +0.00(+0.00%) |
Jun 27, 2019 | 8.571 | 8.571 | 8.526 | 8.534 | 34,508 | -0.01(-0.17%) |
Jun 26, 2019 | 8.571 | 8.571 | 8.541 | 8.549 | 50,300 | -0.01(-0.13%) |
Jun 25, 2019 | 8.556 | 8.563 | 8.556 | 8.560 | 26,803 | +0.00(+0.04%) |
Jun 24, 2019 | 8.578 | 8.585 | 8.556 | 8.556 | 76,872 | -0.02(-0.26%) |
Jun 21, 2019 | 8.585 | 8.593 | 8.571 | 8.578 | 46,431 | +0.00(+0.00%) |
Jun 20, 2019 | 8.585 | 8.593 | 8.578 | 8.578 | 56,220 | -0.01(-0.09%) |
Jun 19, 2019 | 8.578 | 8.585 | 8.563 | 8.585 | 48,756 | +0.01(+0.17%) |
Jun 18, 2019 | 8.556 | 8.578 | 8.556 | 8.571 | 63,241 | +0.03(+0.30%) |
Jun 17, 2019 | 8.541 | 8.556 | 8.533 | 8.545 | 51,825 | +0.00(+0.04%) |
Jun 14, 2019 | 8.512 | 8.541 | 8.505 | 8.541 | 100,625 | +0.04(+0.43%) |
Jun 13, 2019 | 8.504 | 8.518 | 8.493 | 8.504 | 56,821 | +0.01(+0.09%) |
Jun 12, 2019 | 8.519 | 8.519 | 8.490 | 8.497 | 51,602 | +0.00(+0.00%) |
Jun 11, 2019 | 8.504 | 8.512 | 8.490 | 8.497 | 39,200 | +0.00(+0.04%) |
Jun 10, 2019 | 8.475 | 8.504 | 8.475 | 8.493 | 75,467 | +0.02(+0.22%) |
Jun 07, 2019 | 8.490 | 8.500 | 8.472 | 8.475 | 88,506 | +0.01(+0.09%) |
Jun 06, 2019 | 8.460 | 8.497 | 8.453 | 8.468 | 35,236 | -0.01(-0.09%) |
Jun 05, 2019 | 8.438 | 8.482 | 8.431 | 8.475 | 161,323 | +0.02(+0.25%) |
Jun 04, 2019 | 8.425 | 8.474 | 8.425 | 8.454 | 78,482 | +0.02(+0.26%) |
Jun 03, 2019 | 8.410 | 8.440 | 8.407 | 8.432 | 159,387 | +0.01(+0.17%) |
May 31, 2019 | 8.447 | 8.459 | 8.416 | 8.418 | 66,648 | -0.04(-0.43%) |
May 30, 2019 | 8.476 | 8.476 | 8.440 | 8.454 | 26,524 | +0.01(+0.09%) |
May 29, 2019 | 8.447 | 8.469 | 8.447 | 8.447 | 57,311 | +0.00(+0.00%) |
May 28, 2019 | 8.476 | 8.476 | 8.440 | 8.447 | 81,265 | -0.01(-0.17%) |
May 24, 2019 | 8.454 | 8.491 | 8.432 | 8.461 | 51,047 | +0.01(+0.17%) |
May 23, 2019 | 8.498 | 8.505 | 8.447 | 8.447 | 61,596 | -0.01(-0.09%) |
May 22, 2019 | 8.461 | 8.491 | 8.447 | 8.454 | 127,794 | +0.00(+0.00%) |
May 21, 2019 | 8.447 | 8.461 | 8.440 | 8.454 | 71,531 | +0.03(+0.35%) |
May 20, 2019 | 8.454 | 8.461 | 8.425 | 8.425 | 75,823 | -0.04(-0.43%) |
May 17, 2019 | 8.469 | 8.491 | 8.454 | 8.461 | 185,576 | -0.02(-0.26%) |
May 16, 2019 | 8.440 | 8.491 | 8.440 | 8.483 | 137,343 | +0.01(+0.09%) |
May 15, 2019 | 8.425 | 8.476 | 8.425 | 8.476 | 58,069 | +0.04(+0.43%) |
May 14, 2019 | 8.432 | 8.440 | 8.403 | 8.440 | 136,387 | +0.02(+0.26%) |
May 13, 2019 | 8.410 | 8.429 | 8.403 | 8.418 | 63,197 | -0.02(-0.26%) |
May 10, 2019 | 8.454 | 8.454 | 8.418 | 8.439 | 50,363 | +0.01(+0.08%) |
May 09, 2019 | 8.425 | 8.447 | 8.410 | 8.432 | 94,174 | -0.02(-0.26%) |
May 08, 2019 | 8.425 | 8.454 | 8.425 | 8.454 | 37,993 | +0.01(+0.17%) |
May 07, 2019 | 8.418 | 8.469 | 8.418 | 8.440 | 67,760 | -0.02(-0.26%) |
May 06, 2019 | 8.476 | 8.476 | 8.447 | 8.461 | 74,812 | -0.01(-0.17%) |
May 03, 2019 | 8.432 | 8.483 | 8.432 | 8.476 | 155,194 | +0.04(+0.52%) |
May 02, 2019 | 8.462 | 8.469 | 8.418 | 8.433 | 397,782 | -0.02(-0.19%) |
May 01, 2019 | 8.389 | 8.462 | 8.382 | 8.449 | 248,906 | +0.05(+0.54%) |
Apr 30, 2019 | 8.433 | 8.454 | 8.396 | 8.403 | 385,091 | -0.03(-0.34%) |
Apr 29, 2019 | 8.440 | 8.440 | 8.418 | 8.433 | 77,086 | +0.01(+0.17%) |
Apr 26, 2019 | 8.440 | 8.462 | 8.411 | 8.418 | 129,858 | -0.02(-0.26%) |
Apr 25, 2019 | 8.483 | 8.483 | 8.440 | 8.440 | 78,396 | -0.01(-0.09%) |
Apr 24, 2019 | 8.483 | 8.494 | 8.447 | 8.447 | 188,961 | -0.03(-0.34%) |
Apr 23, 2019 | 8.476 | 8.483 | 8.462 | 8.476 | 97,762 | +0.01(+0.09%) |
Apr 22, 2019 | 8.440 | 8.469 | 8.440 | 8.469 | 321,184 | -0.00(-0.03%) |
Apr 18, 2019 | 8.498 | 8.498 | 8.447 | 8.471 | 192,173 | -0.02(-0.19%) |
Apr 17, 2019 | 8.498 | 8.521 | 8.483 | 8.487 | 78,766 | +0.00(+0.04%) |
Apr 16, 2019 | 8.483 | 8.520 | 8.483 | 8.483 | 79,637 | -0.02(-0.26%) |
Apr 15, 2019 | 8.491 | 8.513 | 8.476 | 8.505 | 96,020 | +0.02(+0.26%) |
Apr 12, 2019 | 8.513 | 8.520 | 8.476 | 8.483 | 141,963 | -0.01(-0.17%) |
Apr 11, 2019 | 8.483 | 8.505 | 8.483 | 8.498 | 81,038 | +0.01(+0.17%) |
Apr 10, 2019 | 8.476 | 8.505 | 8.476 | 8.483 | 238,227 | +0.01(+0.09%) |
Apr 09, 2019 | 8.527 | 8.527 | 8.469 | 8.476 | 69,681 | -0.03(-0.33%) |
Apr 08, 2019 | 8.505 | 8.520 | 8.463 | 8.505 | 58,093 | -0.02(-0.26%) |
Apr 05, 2019 | 8.476 | 8.534 | 8.469 | 8.527 | 222,574 | +0.02(+0.26%) |
Apr 04, 2019 | 8.469 | 8.505 | 8.469 | 8.505 | 87,386 | +0.01(+0.17%) |
Apr 03, 2019 | 8.505 | 8.505 | 8.440 | 8.491 | 269,199 | +0.01(+0.08%) |
Apr 02, 2019 | 8.455 | 8.484 | 8.412 | 8.484 | 140,459 | +0.06(+0.69%) |
Apr 01, 2019 | 8.397 | 8.455 | 8.397 | 8.426 | 239,438 | +0.03(+0.34%) |
Mar 29, 2019 | 8.375 | 8.404 | 8.361 | 8.397 | 190,664 | +0.01(+0.09%) |
Mar 28, 2019 | 8.397 | 8.397 | 8.368 | 8.390 | 33,382 | +0.01(+0.17%) |
Mar 27, 2019 | 8.368 | 8.397 | 8.354 | 8.375 | 72,288 | +0.01(+0.09%) |
Mar 26, 2019 | 8.383 | 8.383 | 8.368 | 8.368 | 65,756 | +0.01(+0.08%) |
Mar 25, 2019 | 8.390 | 8.404 | 8.361 | 8.362 | 223,557 | -0.03(-0.34%) |
Mar 22, 2019 | 8.404 | 8.414 | 8.375 | 8.390 | 132,594 | -0.04(-0.43%) |
Mar 21, 2019 | 8.426 | 8.426 | 8.393 | 8.426 | 118,357 | +0.03(+0.34%) |
Mar 20, 2019 | 8.390 | 8.407 | 8.361 | 8.397 | 112,042 | -0.01(-0.17%) |
Mar 19, 2019 | 8.426 | 8.451 | 8.404 | 8.412 | 101,949 | -0.01(-0.13%) |
Mar 18, 2019 | 8.397 | 8.433 | 8.397 | 8.422 | 63,699 | +0.02(+0.20%) |
Mar 15, 2019 | 8.361 | 8.413 | 8.361 | 8.406 | 142,687 | +0.01(+0.08%) |
Mar 14, 2019 | 8.390 | 8.412 | 8.390 | 8.399 | 26,448 | -0.02(-0.19%) |
Mar 13, 2019 | 8.419 | 8.440 | 8.383 | 8.414 | 380,346 | +0.02(+0.29%) |
Mar 12, 2019 | 8.383 | 8.419 | 8.368 | 8.390 | 284,740 | +0.00(+0.04%) |
Mar 11, 2019 | 8.375 | 8.390 | 8.354 | 8.386 | 165,547 | +0.00(+0.04%) |
Mar 08, 2019 | 8.368 | 8.397 | 8.361 | 8.383 | 132,455 | -0.01(-0.09%) |
Mar 07, 2019 | 8.404 | 8.404 | 8.375 | 8.390 | 104,124 | -0.01(-0.14%) |
Mar 06, 2019 | 8.498 | 8.498 | 8.390 | 8.401 | 77,824 | +0.01(+0.14%) |
Mar 05, 2019 | 8.440 | 8.440 | 8.383 | 8.390 | 135,984 | -0.00(-0.05%) |
Mar 04, 2019 | 8.397 | 8.405 | 8.362 | 8.394 | 135,446 | +0.03(+0.30%) |
Mar 01, 2019 | 8.318 | 8.405 | 8.311 | 8.369 | 1,005,461 | +0.05(+0.61%) |
Feb 28, 2019 | 8.318 | 8.340 | 8.311 | 8.318 | 115,189 | -0.02(-0.26%) |
Feb 27, 2019 | 8.333 | 8.340 | 8.318 | 8.340 | 70,528 | +0.01(+0.09%) |
Feb 26, 2019 | 8.340 | 8.340 | 8.318 | 8.333 | 79,320 | -0.01(-0.09%) |
Feb 25, 2019 | 8.275 | 8.369 | 8.275 | 8.340 | 122,395 | +0.00(+0.00%) |
Feb 22, 2019 | 8.347 | 8.347 | 8.325 | 8.340 | 49,335 | +0.01(+0.09%) |
Feb 21, 2019 | 8.354 | 8.354 | 8.311 | 8.332 | 59,456 | -0.01(-0.09%) |
Feb 20, 2019 | 8.325 | 8.361 | 8.325 | 8.340 | 354,781 | +0.01(+0.17%) |
Feb 19, 2019 | 8.289 | 8.340 | 8.289 | 8.325 | 146,666 | +0.01(+0.17%) |
Feb 15, 2019 | 8.246 | 8.333 | 8.246 | 8.311 | 173,297 | +0.04(+0.52%) |
Feb 14, 2019 | 8.246 | 8.268 | 8.239 | 8.268 | 38,875 | +0.00(+0.01%) |
Feb 13, 2019 | 8.239 | 8.268 | 8.239 | 8.267 | 61,511 | +0.01(+0.16%) |
Feb 12, 2019 | 8.275 | 8.275 | 8.225 | 8.254 | 56,198 | +0.04(+0.45%) |
Feb 11, 2019 | 8.196 | 8.239 | 8.196 | 8.217 | 59,420 | +0.01(+0.18%) |
Feb 08, 2019 | 8.210 | 8.225 | 8.196 | 8.203 | 73,377 | -0.01(-0.09%) |
Feb 07, 2019 | 8.217 | 8.234 | 8.203 | 8.210 | 54,025 | -0.05(-0.61%) |
Feb 06, 2019 | 8.246 | 8.265 | 8.232 | 8.261 | 126,289 | -0.01(-0.17%) |
Feb 05, 2019 | 8.246 | 8.275 | 8.232 | 8.275 | 74,051 | +0.05(+0.63%) |
Feb 04, 2019 | 8.209 | 8.238 | 8.209 | 8.224 | 59,120 | +0.00(+0.00%) |
Feb 01, 2019 | 8.238 | 8.274 | 8.224 | 8.224 | 186,246 | -0.04(-0.43%) |
Jan 31, 2019 | 8.259 | 8.288 | 8.249 | 8.259 | 124,666 | +0.02(+0.26%) |
Jan 30, 2019 | 8.224 | 8.267 | 8.214 | 8.238 | 56,399 | +0.04(+0.44%) |
Jan 29, 2019 | 8.166 | 8.224 | 8.166 | 8.202 | 104,630 | +0.00(+0.05%) |
Jan 28, 2019 | 8.231 | 8.231 | 8.166 | 8.198 | 197,482 | -0.01(-0.14%) |
Jan 25, 2019 | 8.159 | 8.209 | 8.159 | 8.209 | 66,646 | +0.05(+0.57%) |
Jan 24, 2019 | 8.116 | 8.174 | 8.116 | 8.163 | 44,668 | +0.03(+0.31%) |
Jan 23, 2019 | 8.138 | 8.145 | 8.123 | 8.138 | 54,803 | +0.00(+0.00%) |
Jan 22, 2019 | 8.152 | 8.159 | 8.117 | 8.138 | 92,175 | +0.00(+0.00%) |
Jan 18, 2019 | 8.152 | 8.159 | 8.116 | 8.138 | 51,556 | +0.03(+0.31%) |
Jan 17, 2019 | 8.073 | 8.116 | 8.073 | 8.113 | 87,337 | -0.00(-0.04%) |
Jan 16, 2019 | 8.123 | 8.138 | 8.097 | 8.116 | 46,716 | +0.01(+0.17%) |
Jan 15, 2019 | 8.088 | 8.116 | 8.088 | 8.102 | 35,931 | +0.01(+0.09%) |
Jan 14, 2019 | 8.102 | 8.102 | 8.088 | 8.095 | 94,119 | -0.02(-0.26%) |
Jan 11, 2019 | 8.080 | 8.116 | 8.073 | 8.116 | 105,907 | +0.05(+0.58%) |
Jan 10, 2019 | 8.066 | 8.073 | 8.052 | 8.070 | 38,052 | +0.00(+0.02%) |
Jan 09, 2019 | 8.073 | 8.090 | 8.059 | 8.068 | 358,663 | +0.00(+0.03%) |
Jan 08, 2019 | 8.073 | 8.145 | 8.045 | 8.066 | 59,730 | +0.01(+0.09%) |
Jan 07, 2019 | 8.038 | 8.073 | 7.995 | 8.059 | 220,462 | +0.03(+0.36%) |
Jan 04, 2019 | 7.966 | 8.030 | 7.966 | 8.030 | 37,025 | +0.07(+0.90%) |
Jan 03, 2019 | 7.966 | 7.995 | 7.930 | 7.959 | 63,469 | -0.02(-0.27%) |